Identifier on Coinbase Pro: RARE-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-26 |
0.1444 USD |
9,614,764.3000 RARE |
0.1371 USD |
0.1353 USD |
0.1450 USD |
0.1444 USD |
| 2024-09-25 |
0.1368 USD |
8,179,743.7000 RARE |
0.1374 USD |
0.1333 USD |
0.1421 USD |
0.1368 USD |
| 2024-09-24 |
0.1373 USD |
7,595,226.4000 RARE |
0.1334 USD |
0.1302 USD |
0.1390 USD |
0.1373 USD |
| 2024-09-23 |
0.1332 USD |
13,404,258.5000 RARE |
0.1309 USD |
0.1284 USD |
0.1356 USD |
0.1332 USD |
| 2024-09-22 |
0.1310 USD |
10,132,095.5000 RARE |
0.1323 USD |
0.1270 USD |
0.1339 USD |
0.1310 USD |
| 2024-09-21 |
0.1322 USD |
7,086,430.1000 RARE |
0.1305 USD |
0.1260 USD |
0.1329 USD |
0.1322 USD |
| 2024-09-20 |
0.1305 USD |
9,861,980.8000 RARE |
0.1326 USD |
0.1277 USD |
0.1379 USD |
0.1305 USD |
| 2024-09-19 |
0.1324 USD |
7,783,974.8000 RARE |
0.1308 USD |
0.1297 USD |
0.1360 USD |
0.1324 USD |
| 2024-09-18 |
0.1307 USD |
11,322,441.8000 RARE |
0.1283 USD |
0.1196 USD |
0.1307 USD |
0.1307 USD |
| 2024-09-17 |
0.1284 USD |
9,079,886.3000 RARE |
0.1269 USD |
0.1249 USD |
0.1319 USD |
0.1284 USD |
| 2024-09-16 |
0.1270 USD |
15,183,562.8000 RARE |
0.1396 USD |
0.1253 USD |
0.1404 USD |
0.1270 USD |
| 2024-09-15 |
0.1397 USD |
18,908,249.3000 RARE |
0.1440 USD |
0.1381 USD |
0.1584 USD |
0.1397 USD |
| 2024-09-14 |
0.1441 USD |
14,728,196.5000 RARE |
0.1418 USD |
0.1377 USD |
0.1498 USD |
0.1441 USD |
| 2024-09-13 |
0.1417 USD |
10,997,388.1000 RARE |
0.1403 USD |
0.1346 USD |
0.1438 USD |
0.1417 USD |
| 2024-09-12 |
0.1402 USD |
10,949,591.5000 RARE |
0.1419 USD |
0.1378 USD |
0.1449 USD |
0.1402 USD |
| 2024-09-11 |
0.1429 USD |
9,254,570.6000 RARE |
0.1537 USD |
0.1396 USD |
0.1540 USD |
0.1429 USD |
| 2024-09-10 |
0.1538 USD |
10,598,320.1000 RARE |
0.1628 USD |
0.1517 USD |
0.1630 USD |
0.1538 USD |
| 2024-09-09 |
0.1633 USD |
20,943,068.2000 RARE |
0.1467 USD |
0.1459 USD |
0.1701 USD |
0.1633 USD |
| 2024-09-08 |
0.1467 USD |
10,390,658.5000 RARE |
0.1447 USD |
0.1372 USD |
0.1517 USD |
0.1467 USD |
| 2024-09-07 |
0.1432 USD |
10,405,901.8000 RARE |
0.1418 USD |
0.1404 USD |
0.1534 USD |
0.1432 USD |
| 2024-09-06 |
0.1339 USD |
19,016,533.1000 RARE |
0.1425 USD |
0.1326 USD |
0.1525 USD |
0.1339 USD |
| 2024-09-05 |
0.1418 USD |
15,931,224.5000 RARE |
0.1457 USD |
0.1365 USD |
0.1464 USD |
0.1418 USD |
| 2024-09-04 |
0.1469 USD |
22,633,586.2000 RARE |
0.1524 USD |
0.1393 USD |
0.1540 USD |
0.1469 USD |
| 2024-09-03 |
0.1532 USD |
16,938,799.8000 RARE |
0.1710 USD |
0.1528 USD |
0.1769 USD |
0.1532 USD |
| 2024-09-02 |
0.1750 USD |
25,264,841.4000 RARE |
0.1666 USD |
0.1573 USD |
0.1772 USD |
0.1750 USD |
| 2024-09-01 |
0.1682 USD |
27,565,241.1000 RARE |
0.1742 USD |
0.1648 USD |
0.1777 USD |
0.1682 USD |
| 2024-08-31 |
0.1754 USD |
24,600,537.8000 RARE |
0.1825 USD |
0.1714 USD |
0.1865 USD |
0.1754 USD |
| 2024-08-30 |
0.1836 USD |
33,611,385.8000 RARE |
0.1715 USD |
0.1625 USD |
0.1846 USD |
0.1836 USD |
| 2024-08-29 |
0.1729 USD |
29,160,093.5000 RARE |
0.1770 USD |
0.1711 USD |
0.1929 USD |
0.1729 USD |
| 2024-08-28 |
0.1753 USD |
31,712,433.8000 RARE |
0.1831 USD |
0.1677 USD |
0.1882 USD |
0.1753 USD |
| 2024-08-27 |
0.1830 USD |
47,065,747.1000 RARE |
0.1890 USD |
0.1728 USD |
0.1945 USD |
0.1830 USD |
| 2024-08-26 |
0.1941 USD |
62,015,990.2000 RARE |
0.2493 USD |
0.1777 USD |
0.2676 USD |
0.1941 USD |
| 2024-08-25 |
0.2527 USD |
44,974,693.5000 RARE |
0.2402 USD |
0.2229 USD |
0.2600 USD |
0.2527 USD |
| 2024-08-24 |
0.2413 USD |
52,928,802.3000 RARE |
0.2597 USD |
0.2317 USD |
0.2744 USD |
0.2413 USD |
| 2024-08-23 |
0.2610 USD |
52,994,109.4000 RARE |
0.2687 USD |
0.2457 USD |
0.2876 USD |
0.2610 USD |
| 2024-08-22 |
0.2690 USD |
67,115,539.0000 RARE |
0.2522 USD |
0.2427 USD |
0.2773 USD |
0.2690 USD |
| 2024-08-21 |
0.2507 USD |
103,895,023.5000 RARE |
0.2345 USD |
0.2275 USD |
0.2959 USD |
0.2507 USD |
| 2024-08-20 |
0.2354 USD |
92,978,523.1000 RARE |
0.2190 USD |
0.2016 USD |
0.2712 USD |
0.2354 USD |
| 2024-08-19 |
0.2201 USD |
97,801,265.9000 RARE |
0.2521 USD |
0.2035 USD |
0.2937 USD |
0.2201 USD |
| 2024-08-18 |
0.2910 USD |
105,112,475.2000 RARE |
0.2206 USD |
0.2024 USD |
0.3485 USD |
0.2910 USD |
| 2024-08-17 |
0.2243 USD |
119,932,327.4000 RARE |
0.1491 USD |
0.1384 USD |
0.2441 USD |
0.2243 USD |
| 2024-08-16 |
0.1536 USD |
77,230,503.5000 RARE |
0.1011 USD |
0.0948 USD |
0.1658 USD |
0.1536 USD |
| 2024-08-15 |
0.1032 USD |
34,595,605.9000 RARE |
0.0761 USD |
0.0746 USD |
0.1083 USD |
0.1032 USD |
| 2024-08-14 |
0.0763 USD |
6,649,269.7000 RARE |
0.0827 USD |
0.0758 USD |
0.0843 USD |
0.0763 USD |
| 2024-08-13 |
0.0820 USD |
10,866,894.8000 RARE |
0.0865 USD |
0.0803 USD |
0.0887 USD |
0.0820 USD |
| 2024-08-12 |
0.0860 USD |
38,033,363.9000 RARE |
0.0917 USD |
0.0809 USD |
0.0992 USD |
0.0860 USD |
| 2024-08-11 |
0.0948 USD |
22,340,973.1000 RARE |
0.0682 USD |
0.0682 USD |
0.1033 USD |
0.0948 USD |
| 2024-08-10 |
0.0681 USD |
496,117.2000 RARE |
0.0669 USD |
0.0669 USD |
0.0687 USD |
0.0681 USD |
| 2024-08-09 |
0.0664 USD |
1,334,866.7000 RARE |
0.0689 USD |
0.0654 USD |
0.0694 USD |
0.0664 USD |
| 2024-08-08 |
0.0697 USD |
1,541,581.0000 RARE |
0.0662 USD |
0.0651 USD |
0.0697 USD |
0.0697 USD |