Market [unlinked] / USD
Identifier on Gemini: rareusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.1800 USD |
17,940.9279 |
0.1840 USD |
0.1800 USD |
0.1840 USD |
0.1800 USD |
| 2024-03-28 |
0.1840 USD |
27,004.2834 |
0.1810 USD |
0.1810 USD |
0.1810 USD |
0.1850 USD |
| 2024-03-27 |
0.1810 USD |
11,490.7774 |
0.1820 USD |
0.1800 USD |
0.1800 USD |
0.1810 USD |
| 2024-03-26 |
0.1840 USD |
11,517.5596 |
0.1890 USD |
0.1800 USD |
0.1800 USD |
0.1800 USD |
| 2024-03-25 |
0.1880 USD |
35,132.7648 |
0.1810 USD |
0.1760 USD |
0.1760 USD |
0.1860 USD |
| 2024-03-24 |
0.1800 USD |
1,779.8891 |
0.1760 USD |
0.1710 USD |
0.1710 USD |
0.1770 USD |
| 2024-03-23 |
0.1760 USD |
6,723.9588 |
0.1720 USD |
0.1720 USD |
0.1720 USD |
0.1760 USD |
| 2024-03-22 |
0.1680 USD |
25,966.2313 |
0.1670 USD |
0.1660 USD |
0.1660 USD |
0.1680 USD |
| 2024-03-21 |
0.1680 USD |
46,674.3038 |
0.1680 USD |
0.1680 USD |
0.1680 USD |
0.1680 USD |
| 2024-03-20 |
0.1690 USD |
27,294.9918 |
0.1550 USD |
0.1500 USD |
0.1520 USD |
0.1690 USD |
| 2024-03-19 |
0.1550 USD |
73,313.7712 |
0.1780 USD |
0.1510 USD |
0.1550 USD |
0.1560 USD |
| 2024-03-18 |
0.1770 USD |
27,943.2693 |
0.1780 USD |
0.1680 USD |
0.1760 USD |
0.1770 USD |
| 2024-03-17 |
0.1780 USD |
10,256.3049 |
0.1790 USD |
0.1770 USD |
0.1770 USD |
0.1780 USD |
| 2024-03-16 |
0.1780 USD |
65,456.8046 |
0.1880 USD |
0.1800 USD |
0.1830 USD |
0.1830 USD |
| 2024-03-15 |
0.1880 USD |
37,271.8835 |
0.2000 USD |
0.1780 USD |
0.1810 USD |
0.1820 USD |
| 2024-03-14 |
0.1970 USD |
181,043.0458 |
0.2080 USD |
0.1830 USD |
0.1910 USD |
0.1990 USD |
| 2024-03-13 |
0.2160 USD |
79,320.9950 |
0.1790 USD |
0.1780 USD |
0.1780 USD |
0.2110 USD |
| 2024-03-12 |
0.1790 USD |
214,063.2883 |
0.1800 USD |
0.1610 USD |
0.1750 USD |
0.1750 USD |
| 2024-03-11 |
0.1850 USD |
55,240.9792 |
0.1890 USD |
0.1800 USD |
0.1860 USD |
0.1850 USD |
| 2024-03-10 |
0.1890 USD |
113,194.4202 |
0.1660 USD |
0.1630 USD |
0.1660 USD |
0.1870 USD |
| 2024-03-09 |
0.1660 USD |
15,333.7716 |
0.1540 USD |
0.1530 USD |
0.1540 USD |
0.1660 USD |
| 2024-03-08 |
0.1540 USD |
63,166.7281 |
0.1490 USD |
0.1480 USD |
0.1480 USD |
0.1540 USD |
| 2024-03-07 |
0.1420 USD |
54,704.3115 |
0.1420 USD |
0.1340 USD |
0.1370 USD |
0.1420 USD |
| 2024-03-06 |
0.1420 USD |
182,082.7895 |
0.1360 USD |
0.1340 USD |
0.1350 USD |
0.1420 USD |
| 2024-03-05 |
0.1360 USD |
54,393.9958 |
0.1490 USD |
0.1350 USD |
0.1370 USD |
0.1360 USD |
| 2024-03-04 |
0.1490 USD |
376,521.6846 |
0.1540 USD |
0.1360 USD |
0.1460 USD |
0.1490 USD |
| 2024-03-03 |
0.1540 USD |
120,720.6850 |
0.1530 USD |
0.1460 USD |
0.1480 USD |
0.1540 USD |
| 2024-03-02 |
0.1530 USD |
24,885.5823 |
0.1480 USD |
0.1410 USD |
0.1460 USD |
0.1580 USD |
| 2024-03-01 |
0.1440 USD |
37,391.2854 |
0.1390 USD |
0.1370 USD |
0.1390 USD |
0.1440 USD |
| 2024-02-29 |
0.1390 USD |
28,939.5880 |
0.1420 USD |
0.1370 USD |
0.1410 USD |
0.1390 USD |
| 2024-02-28 |
0.1420 USD |
31,152.8111 |
0.1420 USD |
0.1360 USD |
0.1410 USD |
0.1410 USD |
| 2024-02-27 |
0.1420 USD |
7,548.4908 |
0.1430 USD |
0.1410 USD |
0.1410 USD |
0.1420 USD |
| 2024-02-26 |
0.1400 USD |
15,404.0524 |
0.1490 USD |
0.1370 USD |
0.1370 USD |
0.1400 USD |
| 2024-02-25 |
0.1490 USD |
530,865.2744 |
0.1470 USD |
0.1400 USD |
0.1400 USD |
0.1460 USD |
| 2024-02-24 |
0.1470 USD |
10,742.6875 |
0.1370 USD |
0.1330 USD |
0.1390 USD |
0.1430 USD |
| 2024-02-23 |
0.1370 USD |
9,100.5915 |
0.1400 USD |
0.1350 USD |
0.1350 USD |
0.1370 USD |
| 2024-02-22 |
0.1400 USD |
69,116.4889 |
0.1370 USD |
0.1370 USD |
0.1370 USD |
0.1400 USD |
| 2024-02-21 |
0.1350 USD |
55,913.7756 |
0.1310 USD |
0.1230 USD |
0.1240 USD |
0.1350 USD |
| 2024-02-20 |
0.1310 USD |
77,645.3080 |
0.1320 USD |
0.1220 USD |
0.1270 USD |
0.1290 USD |
| 2024-02-19 |
0.1320 USD |
84,189.5005 |
0.1230 USD |
0.1220 USD |
0.1220 USD |
0.1370 USD |
| 2024-02-18 |
0.1250 USD |
8,005.9422 |
0.1230 USD |
0.1200 USD |
0.1230 USD |
0.1250 USD |
| 2024-02-17 |
0.1230 USD |
34,463.7585 |
0.1250 USD |
0.1160 USD |
0.1190 USD |
0.1230 USD |
| 2024-02-16 |
0.1250 USD |
69,180.2996 |
0.1180 USD |
0.1180 USD |
0.1180 USD |
0.1250 USD |
| 2024-02-15 |
0.1180 USD |
114,822.8655 |
0.1220 USD |
0.1140 USD |
0.1150 USD |
0.1140 USD |
| 2024-02-14 |
0.1220 USD |
13,250.6502 |
0.1200 USD |
0.1150 USD |
0.1150 USD |
0.1220 USD |
| 2024-02-13 |
0.1200 USD |
17,598.2191 |
0.1120 USD |
0.1120 USD |
0.1120 USD |
0.1200 USD |
| 2024-02-12 |
0.1120 USD |
12,586.0025 |
0.1150 USD |
0.1110 USD |
0.1120 USD |
0.1120 USD |
| 2024-02-11 |
0.1150 USD |
12,197.7648 |
0.1100 USD |
0.1100 USD |
0.1150 USD |
0.1150 USD |
| 2024-02-10 |
0.1100 USD |
214,208.9895 |
0.1060 USD |
0.1060 USD |
0.1060 USD |
0.1100 USD |
| 2024-02-09 |
0.1060 USD |
35,908.5764 |
0.1020 USD |
0.1010 USD |
0.1020 USD |
0.1060 USD |