Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.1215 USD |
851.1057 RARE |
0.1215 USD |
0.1215 USD |
0.1224 USD |
0.1224 USD |
| 2024-05-18 |
0.1211 USD |
6,016.1795 RARE |
0.1222 USD |
0.1199 USD |
0.1236 USD |
0.1225 USD |
| 2024-05-17 |
0.1237 USD |
56,209.4867 RARE |
0.1214 USD |
0.1205 USD |
0.1259 USD |
0.1224 USD |
| 2024-05-16 |
0.1231 USD |
108,442.5233 RARE |
0.1264 USD |
0.1170 USD |
0.1265 USD |
0.1222 USD |
| 2024-05-15 |
0.1231 USD |
77,862.3769 RARE |
0.1211 USD |
0.1187 USD |
0.1269 USD |
0.1262 USD |
| 2024-05-14 |
0.1252 USD |
37,645.2628 RARE |
0.1282 USD |
0.1201 USD |
0.1284 USD |
0.1201 USD |
| 2024-05-13 |
0.1323 USD |
162,232.3478 RARE |
0.1369 USD |
0.1250 USD |
0.1389 USD |
0.1262 USD |
| 2024-05-12 |
0.1507 USD |
747,903.9269 RARE |
0.1292 USD |
0.1292 USD |
0.1634 USD |
0.1410 USD |
| 2024-05-11 |
0.1275 USD |
40,601.4057 RARE |
0.1224 USD |
0.1176 USD |
0.1335 USD |
0.1295 USD |
| 2024-05-10 |
0.1217 USD |
59,063.6043 RARE |
0.1211 USD |
0.1185 USD |
0.1254 USD |
0.1202 USD |
| 2024-05-09 |
0.1177 USD |
25,935.9933 RARE |
0.1181 USD |
0.1161 USD |
0.1198 USD |
0.1198 USD |
| 2024-05-08 |
0.1165 USD |
19,771.8237 RARE |
0.1186 USD |
0.1142 USD |
0.1200 USD |
0.1185 USD |
| 2024-05-07 |
0.1244 USD |
109,495.6381 RARE |
0.1193 USD |
0.1179 USD |
0.1346 USD |
0.1195 USD |
| 2024-05-06 |
0.1180 USD |
30,619.2780 RARE |
0.1201 USD |
0.1158 USD |
0.1209 USD |
0.1179 USD |
| 2024-05-05 |
0.1177 USD |
12,021.4131 RARE |
0.1144 USD |
0.1141 USD |
0.1193 USD |
0.1191 USD |
| 2024-05-04 |
0.1141 USD |
110,205.1268 RARE |
0.1149 USD |
0.1131 USD |
0.1200 USD |
0.1153 USD |
| 2024-05-03 |
0.1202 USD |
493,377.0000 RARE |
0.1122 USD |
0.1119 USD |
0.1270 USD |
0.1154 USD |
| 2024-05-02 |
0.1077 USD |
26,625.5950 RARE |
0.1040 USD |
0.1038 USD |
0.1101 USD |
0.1101 USD |
| 2024-05-01 |
0.1015 USD |
26,346.3131 RARE |
0.1047 USD |
0.0977 USD |
0.1057 USD |
0.1043 USD |
| 2024-04-30 |
0.1047 USD |
21,411.9206 RARE |
0.1121 USD |
0.1013 USD |
0.1134 USD |
0.1027 USD |
| 2024-04-29 |
0.1105 USD |
88,570.3636 RARE |
0.1118 USD |
0.1079 USD |
0.1121 USD |
0.1103 USD |
| 2024-04-28 |
0.1164 USD |
104,690.4520 RARE |
0.1183 USD |
0.1117 USD |
0.1258 USD |
0.1117 USD |
| 2024-04-27 |
0.1158 USD |
61,274.5508 RARE |
0.1156 USD |
0.1148 USD |
0.1176 USD |
0.1170 USD |
| 2024-04-26 |
0.1194 USD |
19,469.9402 RARE |
0.1238 USD |
0.1172 USD |
0.1238 USD |
0.1187 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 |