Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.1718 USD |
337,545.7801 RARE |
0.1757 USD |
0.1645 USD |
0.1790 USD |
0.1690 USD |
| 2024-12-04 |
0.1719 USD |
465,831.5939 RARE |
0.1700 USD |
0.1639 USD |
0.1798 USD |
0.1762 USD |
| 2024-12-03 |
0.1601 USD |
416,949.8310 RARE |
0.1572 USD |
0.1481 USD |
0.1700 USD |
0.1696 USD |
| 2024-12-02 |
0.1495 USD |
468,772.4426 RARE |
0.1534 USD |
0.1420 USD |
0.1567 USD |
0.1486 USD |
| 2024-12-01 |
0.1508 USD |
220,460.6158 RARE |
0.1466 USD |
0.1420 USD |
0.1588 USD |
0.1577 USD |
| 2024-11-30 |
0.1432 USD |
252,836.1553 RARE |
0.1374 USD |
0.1369 USD |
0.1496 USD |
0.1460 USD |
| 2024-11-29 |
0.1367 USD |
151,691.6137 RARE |
0.1347 USD |
0.1323 USD |
0.1396 USD |
0.1379 USD |
| 2024-11-28 |
0.1321 USD |
855,211.8166 RARE |
0.1353 USD |
0.1304 USD |
0.1370 USD |
0.1344 USD |
| 2024-11-27 |
0.1329 USD |
260,837.4841 RARE |
0.1273 USD |
0.1259 USD |
0.1366 USD |
0.1344 USD |
| 2024-11-26 |
0.1268 USD |
242,846.6850 RARE |
0.1331 USD |
0.1210 USD |
0.1362 USD |
0.1249 USD |
| 2024-11-25 |
0.1352 USD |
277,215.8166 RARE |
0.1364 USD |
0.1301 USD |
0.1400 USD |
0.1328 USD |
| 2024-11-24 |
0.1301 USD |
529,205.0190 RARE |
0.1282 USD |
0.1203 USD |
0.1394 USD |
0.1342 USD |
| 2024-11-23 |
0.1264 USD |
287,483.1600 RARE |
0.1218 USD |
0.1214 USD |
0.1313 USD |
0.1293 USD |
| 2024-11-22 |
0.1192 USD |
166,506.2244 RARE |
0.1190 USD |
0.1162 USD |
0.1211 USD |
0.1209 USD |
| 2024-11-21 |
0.1161 USD |
349,911.3598 RARE |
0.1120 USD |
0.1086 USD |
0.1196 USD |
0.1180 USD |
| 2024-11-20 |
0.1142 USD |
363,786.5606 RARE |
0.1198 USD |
0.1095 USD |
0.1198 USD |
0.1127 USD |
| 2024-11-19 |
0.1213 USD |
186,221.8158 RARE |
0.1251 USD |
0.1168 USD |
0.1263 USD |
0.1181 USD |
| 2024-11-18 |
0.1215 USD |
320,215.3007 RARE |
0.1159 USD |
0.1153 USD |
0.1251 USD |
0.1247 USD |
| 2024-11-17 |
0.1204 USD |
226,953.0875 RARE |
0.1249 USD |
0.1161 USD |
0.1257 USD |
0.1167 USD |
| 2024-11-16 |
0.1225 USD |
177,732.5138 RARE |
0.1216 USD |
0.1204 USD |
0.1267 USD |
0.1249 USD |
| 2024-11-15 |
0.1191 USD |
234,788.0053 RARE |
0.1207 USD |
0.1154 USD |
0.1223 USD |
0.1216 USD |
| 2024-11-14 |
0.1318 USD |
525,995.1346 RARE |
0.1209 USD |
0.1195 USD |
0.1460 USD |
0.1294 USD |
| 2024-11-13 |
0.1224 USD |
384,381.2821 RARE |
0.1270 USD |
0.1169 USD |
0.1300 USD |
0.1196 USD |
| 2024-11-12 |
0.1277 USD |
413,527.5626 RARE |
0.1347 USD |
0.1196 USD |
0.1384 USD |
0.1244 USD |
| 2024-11-11 |
0.1329 USD |
514,398.2091 RARE |
0.1294 USD |
0.1276 USD |
0.1374 USD |
0.1323 USD |
| 2024-11-10 |
0.1269 USD |
450,921.3210 RARE |
0.1225 USD |
0.1214 USD |
0.1345 USD |
0.1324 USD |
| 2024-11-09 |
0.1205 USD |
202,014.3321 RARE |
0.1192 USD |
0.1175 USD |
0.1236 USD |
0.1214 USD |
| 2024-11-08 |
0.1208 USD |
275,772.9769 RARE |
0.1232 USD |
0.1154 USD |
0.1237 USD |
0.1191 USD |
| 2024-11-07 |
0.1241 USD |
213,416.4914 RARE |
0.1247 USD |
0.1196 USD |
0.1279 USD |
0.1239 USD |
| 2024-11-06 |
0.1230 USD |
1,384,901.8547 RARE |
0.1288 USD |
0.1172 USD |
0.1349 USD |
0.1237 USD |
| 2024-11-05 |
0.1149 USD |
710,244.2084 RARE |
0.0974 USD |
0.0973 USD |
0.1322 USD |
0.1204 USD |
| 2024-11-04 |
0.1053 USD |
276,176.3957 RARE |
0.1086 USD |
0.0961 USD |
0.1130 USD |
0.0972 USD |
| 2024-11-03 |
0.1098 USD |
460,731.8641 RARE |
0.1154 USD |
0.1016 USD |
0.1155 USD |
0.1085 USD |
| 2024-11-02 |
0.1272 USD |
1,545,091.9839 RARE |
0.1273 USD |
0.1120 USD |
0.1452 USD |
0.1137 USD |
| 2024-11-01 |
0.1095 USD |
496,978.4397 RARE |
0.0999 USD |
0.0965 USD |
0.1211 USD |
0.1211 USD |
| 2024-10-31 |
0.1022 USD |
53,800.5392 RARE |
0.1059 USD |
0.0991 USD |
0.1059 USD |
0.1005 USD |
| 2024-10-30 |
0.1058 USD |
67,258.0678 RARE |
0.1078 USD |
0.1037 USD |
0.1078 USD |
0.1058 USD |
| 2024-10-29 |
0.1056 USD |
94,275.1440 RARE |
0.1029 USD |
0.1029 USD |
0.1098 USD |
0.1071 USD |
| 2024-10-28 |
0.1017 USD |
80,816.3323 RARE |
0.1035 USD |
0.0993 USD |
0.1035 USD |
0.1020 USD |
| 2024-10-27 |
0.1021 USD |
70,088.8883 RARE |
0.1002 USD |
0.1000 USD |
0.1041 USD |
0.1035 USD |
| 2024-10-26 |
0.0997 USD |
151,603.6334 RARE |
0.0997 USD |
0.0967 USD |
0.1015 USD |
0.1002 USD |
| 2024-10-25 |
0.1117 USD |
144,544.2279 RARE |
0.1154 USD |
0.1069 USD |
0.1157 USD |
0.1084 USD |
| 2024-10-24 |
0.1154 USD |
71,839.8914 RARE |
0.1158 USD |
0.1133 USD |
0.1169 USD |
0.1156 USD |
| 2024-10-23 |
0.1174 USD |
240,726.3350 RARE |
0.1212 USD |
0.1101 USD |
0.1212 USD |
0.1158 USD |
| 2024-10-22 |
0.1216 USD |
182,937.3329 RARE |
0.1191 USD |
0.1157 USD |
0.1245 USD |
0.1203 USD |
| 2024-10-21 |
0.1199 USD |
268,879.8825 RARE |
0.1237 USD |
0.1163 USD |
0.1241 USD |
0.1186 USD |
| 2024-10-20 |
0.1203 USD |
96,713.5996 RARE |
0.1202 USD |
0.1158 USD |
0.1245 USD |
0.1216 USD |
| 2024-10-19 |
0.1172 USD |
175,354.8333 RARE |
0.1149 USD |
0.1139 USD |
0.1230 USD |
0.1221 USD |
| 2024-10-18 |
0.1137 USD |
427,021.9159 RARE |
0.1109 USD |
0.1103 USD |
0.1166 USD |
0.1140 USD |
| 2024-10-17 |
0.1119 USD |
378,094.3864 RARE |
0.1155 USD |
0.1093 USD |
0.1158 USD |
0.1109 USD |