Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.0218 USD |
978,754.5488 RARE |
0.0219 USD |
0.0209 USD |
0.0228 USD |
0.0217 USD |
| 2025-12-14 |
0.0226 USD |
138,633.7273 RARE |
0.0234 USD |
0.0224 USD |
0.0234 USD |
0.0226 USD |
| 2025-12-13 |
0.0236 USD |
612,274.5311 RARE |
0.0231 USD |
0.0231 USD |
0.0244 USD |
0.0237 USD |
| 2025-12-12 |
0.0235 USD |
92,695.2159 RARE |
0.0235 USD |
0.0232 USD |
0.0237 USD |
0.0236 USD |
| 2025-12-11 |
0.0230 USD |
628,224.7214 RARE |
0.0238 USD |
0.0228 USD |
0.0238 USD |
0.0229 USD |
| 2025-12-10 |
0.0243 USD |
418,049.7735 RARE |
0.0248 USD |
0.0239 USD |
0.0248 USD |
0.0245 USD |
| 2025-12-09 |
0.0242 USD |
916,466.0747 RARE |
0.0244 USD |
0.0239 USD |
0.0255 USD |
0.0249 USD |
| 2025-12-08 |
0.0243 USD |
689,567.3791 RARE |
0.0239 USD |
0.0239 USD |
0.0248 USD |
0.0244 USD |
| 2025-12-07 |
0.0249 USD |
664,177.1603 RARE |
0.0255 USD |
0.0239 USD |
0.0259 USD |
0.0247 USD |
| 2025-12-06 |
0.0271 USD |
4,261,574.0437 RARE |
0.0238 USD |
0.0238 USD |
0.0300 USD |
0.0267 USD |
| 2025-12-05 |
0.0241 USD |
305,654.0506 RARE |
0.0244 USD |
0.0235 USD |
0.0245 USD |
0.0238 USD |
| 2025-12-04 |
0.0252 USD |
296,259.2148 RARE |
0.0253 USD |
0.0247 USD |
0.0255 USD |
0.0248 USD |
| 2025-12-03 |
0.0252 USD |
44,287.5990 RARE |
0.0251 USD |
0.0251 USD |
0.0255 USD |
0.0255 USD |
| 2025-12-02 |
0.0237 USD |
85,585.0138 RARE |
0.0237 USD |
0.0235 USD |
0.0241 USD |
0.0238 USD |
| 2025-12-01 |
0.0239 USD |
367,663.0738 RARE |
0.0253 USD |
0.0229 USD |
0.0253 USD |
0.0229 USD |
| 2025-11-30 |
0.0257 USD |
51,388.5332 RARE |
0.0259 USD |
0.0256 USD |
0.0259 USD |
0.0258 USD |
| 2025-11-29 |
0.0266 USD |
493,809.9566 RARE |
0.0260 USD |
0.0258 USD |
0.0276 USD |
0.0258 USD |
| 2025-11-28 |
0.0259 USD |
299,066.9678 RARE |
0.0256 USD |
0.0253 USD |
0.0265 USD |
0.0261 USD |
| 2025-11-27 |
0.0262 USD |
117,313.8798 RARE |
0.0264 USD |
0.0260 USD |
0.0266 USD |
0.0266 USD |
| 2025-11-26 |
0.0258 USD |
966,260.2336 RARE |
0.0259 USD |
0.0253 USD |
0.0265 USD |
0.0263 USD |
| 2025-11-25 |
0.0258 USD |
674,375.6367 RARE |
0.0258 USD |
0.0253 USD |
0.0262 USD |
0.0256 USD |
| 2025-11-24 |
0.0253 USD |
342,901.4200 RARE |
0.0251 USD |
0.0248 USD |
0.0257 USD |
0.0253 USD |
| 2025-11-23 |
0.0261 USD |
2,288,300.6789 RARE |
0.0250 USD |
0.0249 USD |
0.0277 USD |
0.0255 USD |
| 2025-11-22 |
0.0250 USD |
503,509.8917 RARE |
0.0256 USD |
0.0241 USD |
0.0258 USD |
0.0247 USD |
| 2025-11-21 |
0.0270 USD |
2,123,887.1500 RARE |
0.0293 USD |
0.0234 USD |
0.0300 USD |
0.0265 USD |
| 2025-11-20 |
0.0320 USD |
4,815,342.3334 RARE |
0.0316 USD |
0.0303 USD |
0.0342 USD |
0.0310 USD |
| 2025-11-19 |
0.0321 USD |
8,965,586.6126 RARE |
0.0282 USD |
0.0276 USD |
0.0368 USD |
0.0318 USD |
| 2025-11-18 |
0.0283 USD |
392,406.3409 RARE |
0.0279 USD |
0.0277 USD |
0.0292 USD |
0.0282 USD |
| 2025-11-17 |
0.0291 USD |
123,543.0795 RARE |
0.0285 USD |
0.0283 USD |
0.0294 USD |
0.0293 USD |
| 2025-11-16 |
0.0294 USD |
702,527.1622 RARE |
0.0302 USD |
0.0282 USD |
0.0302 USD |
0.0286 USD |
| 2025-11-15 |
0.0298 USD |
668,913.9543 RARE |
0.0286 USD |
0.0284 USD |
0.0303 USD |
0.0296 USD |
| 2025-11-14 |
0.0288 USD |
1,263,274.0436 RARE |
0.0298 USD |
0.0281 USD |
0.0300 USD |
0.0288 USD |
| 2025-11-13 |
0.0316 USD |
837,971.0059 RARE |
0.0310 USD |
0.0310 USD |
0.0318 USD |
0.0315 USD |
| 2025-11-12 |
0.0319 USD |
131,580.1210 RARE |
0.0314 USD |
0.0312 USD |
0.0324 USD |
0.0324 USD |
| 2025-11-11 |
0.0327 USD |
324,014.7646 RARE |
0.0334 USD |
0.0324 USD |
0.0338 USD |
0.0325 USD |
| 2025-11-10 |
0.0336 USD |
339,768.4456 RARE |
0.0337 USD |
0.0324 USD |
0.0345 USD |
0.0324 USD |
| 2025-11-09 |
0.0333 USD |
524,391.2248 RARE |
0.0338 USD |
0.0323 USD |
0.0350 USD |
0.0343 USD |
| 2025-11-08 |
0.0345 USD |
3,284,999.3601 RARE |
0.0336 USD |
0.0321 USD |
0.0378 USD |
0.0334 USD |
| 2025-11-07 |
0.0312 USD |
124,928.5206 RARE |
0.0310 USD |
0.0307 USD |
0.0319 USD |
0.0315 USD |
| 2025-11-06 |
0.0294 USD |
218,292.4854 RARE |
0.0297 USD |
0.0293 USD |
0.0298 USD |
0.0296 USD |
| 2025-11-05 |
0.0290 USD |
519,259.2957 RARE |
0.0292 USD |
0.0276 USD |
0.0295 USD |
0.0287 USD |
| 2025-11-04 |
0.0308 USD |
699,575.4234 RARE |
0.0305 USD |
0.0298 USD |
0.0316 USD |
0.0308 USD |
| 2025-11-03 |
0.0313 USD |
743,386.5346 RARE |
0.0343 USD |
0.0290 USD |
0.0343 USD |
0.0306 USD |
| 2025-11-02 |
0.0339 USD |
101,793.6262 RARE |
0.0343 USD |
0.0334 USD |
0.0346 USD |
0.0336 USD |
| 2025-11-01 |
0.0338 USD |
299,761.0584 RARE |
0.0333 USD |
0.0332 USD |
0.0344 USD |
0.0343 USD |
| 2025-10-31 |
0.0330 USD |
730,431.4166 RARE |
0.0324 USD |
0.0323 USD |
0.0338 USD |
0.0334 USD |
| 2025-10-30 |
0.0338 USD |
265,467.4328 RARE |
0.0343 USD |
0.0331 USD |
0.0348 USD |
0.0338 USD |
| 2025-10-29 |
0.0342 USD |
221,452.6645 RARE |
0.0339 USD |
0.0339 USD |
0.0350 USD |
0.0343 USD |
| 2025-10-28 |
0.0355 USD |
640,070.1597 RARE |
0.0354 USD |
0.0345 USD |
0.0360 USD |
0.0345 USD |
| 2025-10-27 |
0.0371 USD |
296,989.2920 RARE |
0.0370 USD |
0.0364 USD |
0.0376 USD |
0.0364 USD |