Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
0.1231 USD |
1,677.7805 RARE |
0.1238 USD |
0.1191 USD |
0.1238 USD |
0.1191 USD |
| 2024-04-25 |
0.1234 USD |
38,872.0156 RARE |
0.1231 USD |
0.1205 USD |
0.1248 USD |
0.1248 USD |
| 2024-04-24 |
0.1295 USD |
4,736.1396 RARE |
0.1341 USD |
0.1241 USD |
0.1342 USD |
0.1254 USD |
| 2024-04-23 |
0.1352 USD |
19,195.5609 RARE |
0.1368 USD |
0.1323 USD |
0.1371 USD |
0.1339 USD |
| 2024-04-22 |
0.1364 USD |
23,506.7818 RARE |
0.1340 USD |
0.1330 USD |
0.1382 USD |
0.1368 USD |
| 2024-04-21 |
0.1354 USD |
7,628.9512 RARE |
0.1395 USD |
0.1322 USD |
0.1396 USD |
0.1340 USD |
| 2024-04-20 |
0.1298 USD |
125,089.5863 RARE |
0.1294 USD |
0.1265 USD |
0.1383 USD |
0.1383 USD |
| 2024-04-19 |
0.1262 USD |
35,374.2886 RARE |
0.1211 USD |
0.1144 USD |
0.1288 USD |
0.1276 USD |
| 2024-04-18 |
0.1180 USD |
42,152.2773 RARE |
0.1161 USD |
0.1149 USD |
0.1237 USD |
0.1218 USD |
| 2024-04-17 |
0.1172 USD |
74,297.7882 RARE |
0.1190 USD |
0.1138 USD |
0.1214 USD |
0.1173 USD |
| 2024-04-16 |
0.1198 USD |
48,812.1844 RARE |
0.1155 USD |
0.1119 USD |
0.1217 USD |
0.1209 USD |
| 2024-04-15 |
0.1217 USD |
21,713.4002 RARE |
0.1237 USD |
0.1142 USD |
0.1280 USD |
0.1148 USD |
| 2024-04-14 |
0.1185 USD |
18,146.8701 RARE |
0.1147 USD |
0.1147 USD |
0.1279 USD |
0.1227 USD |
| 2024-04-13 |
0.1258 USD |
170,722.6864 RARE |
0.1378 USD |
0.1101 USD |
0.1401 USD |
0.1127 USD |
| 2024-04-12 |
0.1423 USD |
67,031.3095 RARE |
0.1709 USD |
0.1331 USD |
0.1709 USD |
0.1374 USD |
| 2024-04-11 |
0.1704 USD |
28,945.1061 RARE |
0.1692 USD |
0.1663 USD |
0.1761 USD |
0.1681 USD |
| 2024-04-10 |
0.1764 USD |
41,914.1286 RARE |
0.1806 USD |
0.1638 USD |
0.1858 USD |
0.1669 USD |
| 2024-04-09 |
0.1754 USD |
64,205.9184 RARE |
0.1744 USD |
0.1710 USD |
0.1809 USD |
0.1762 USD |
| 2024-04-08 |
0.1836 USD |
229,111.7090 RARE |
0.1736 USD |
0.1736 USD |
0.2119 USD |
0.1775 USD |
| 2024-04-07 |
0.1666 USD |
5,098.2023 RARE |
0.1623 USD |
0.1623 USD |
0.1707 USD |
0.1705 USD |
| 2024-04-06 |
0.1637 USD |
17,470.9563 RARE |
0.1623 USD |
0.1613 USD |
0.1658 USD |
0.1625 USD |
| 2024-04-05 |
0.1650 USD |
24,535.2249 RARE |
0.1702 USD |
0.1587 USD |
0.1702 USD |
0.1626 USD |
| 2024-04-04 |
0.1727 USD |
73,085.7278 RARE |
0.1663 USD |
0.1661 USD |
0.1763 USD |
0.1699 USD |
| 2024-04-03 |
0.1744 USD |
51,545.9738 RARE |
0.1725 USD |
0.1631 USD |
0.1831 USD |
0.1656 USD |
| 2024-04-02 |
0.1772 USD |
274,077.9628 RARE |
0.2031 USD |
0.1635 USD |
0.2031 USD |
0.1751 USD |
| 2024-04-01 |
0.2043 USD |
305,865.2210 RARE |
0.1904 USD |
0.1860 USD |
0.2183 USD |
0.1995 USD |
| 2024-03-31 |
0.1919 USD |
86,373.8019 RARE |
0.1872 USD |
0.1872 USD |
0.1960 USD |
0.1910 USD |
| 2024-03-30 |
0.1901 USD |
60,697.4470 RARE |
0.1862 USD |
0.1846 USD |
0.1963 USD |
0.1848 USD |
| 2024-03-29 |
0.1855 USD |
260,287.2415 RARE |
0.1901 USD |
0.1808 USD |
0.1901 USD |
0.1819 USD |
| 2024-03-28 |
0.1903 USD |
112,084.6965 RARE |
0.1846 USD |
0.1835 USD |
0.1965 USD |
0.1908 USD |
| 2024-03-27 |
0.1848 USD |
38,327.8623 RARE |
0.1838 USD |
0.1788 USD |
0.1880 USD |
0.1824 USD |
| 2024-03-26 |
0.1858 USD |
32,682.8493 RARE |
0.1875 USD |
0.1822 USD |
0.1908 USD |
0.1836 USD |
| 2024-03-25 |
0.1824 USD |
26,167.2447 RARE |
0.1800 USD |
0.1773 USD |
0.1875 USD |
0.1875 USD |
| 2024-03-24 |
0.1742 USD |
31,319.8179 RARE |
0.1730 USD |
0.1702 USD |
0.1770 USD |
0.1770 USD |
| 2024-03-23 |
0.1751 USD |
2,043.2406 RARE |
0.1711 USD |
0.1711 USD |
0.1789 USD |
0.1762 USD |
| 2024-03-22 |
0.1688 USD |
20,733.1515 RARE |
0.1688 USD |
0.1654 USD |
0.1801 USD |
0.1672 USD |
| 2024-03-21 |
0.1747 USD |
89,317.4392 RARE |
0.1773 USD |
0.1657 USD |
0.1773 USD |
0.1699 USD |
| 2024-03-20 |
0.1549 USD |
67,575.7267 RARE |
0.1551 USD |
0.1488 USD |
0.1744 USD |
0.1744 USD |
| 2024-03-19 |
0.1618 USD |
145,457.3355 RARE |
0.1768 USD |
0.1503 USD |
0.1800 USD |
0.1531 USD |
| 2024-03-18 |
0.1830 USD |
104,322.2228 RARE |
0.1796 USD |
0.1741 USD |
0.1937 USD |
0.1768 USD |
| 2024-03-17 |
0.1833 USD |
116,914.0283 RARE |
0.1778 USD |
0.1757 USD |
0.1916 USD |
0.1823 USD |
| 2024-03-16 |
0.1932 USD |
474,382.4078 RARE |
0.1854 USD |
0.1808 USD |
0.2197 USD |
0.1855 USD |
| 2024-03-15 |
0.1840 USD |
168,960.8207 RARE |
0.1954 USD |
0.1781 USD |
0.1954 USD |
0.1838 USD |
| 2024-03-14 |
0.2036 USD |
612,781.1610 RARE |
0.2103 USD |
0.1829 USD |
0.2383 USD |
0.1951 USD |
| 2024-03-13 |
0.1883 USD |
299,762.9189 RARE |
0.1780 USD |
0.1601 USD |
0.2209 USD |
0.2112 USD |
| 2024-03-12 |
0.1784 USD |
345,611.3271 RARE |
0.1816 USD |
0.1717 USD |
0.1868 USD |
0.1777 USD |
| 2024-03-11 |
0.1896 USD |
419,833.0121 RARE |
0.1867 USD |
0.1781 USD |
0.2002 USD |
0.1808 USD |
| 2024-03-10 |
0.1912 USD |
653,978.9488 RARE |
0.1669 USD |
0.1640 USD |
0.2100 USD |
0.1999 USD |
| 2024-03-09 |
0.1637 USD |
196,762.8021 RARE |
0.1564 USD |
0.1559 USD |
0.1737 USD |
0.1683 USD |
| 2024-03-08 |
0.1583 USD |
338,219.0435 RARE |
0.1491 USD |
0.1461 USD |
0.1700 USD |
0.1558 USD |