Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.1877 USD |
452,072.2868 RARE |
0.1893 USD |
0.1803 USD |
0.1935 USD |
0.1865 USD |
| 2024-08-26 |
0.2122 USD |
1,065,799.8914 RARE |
0.2498 USD |
0.1848 USD |
0.2660 USD |
0.1887 USD |
| 2024-08-25 |
0.2383 USD |
1,050,234.7583 RARE |
0.2392 USD |
0.2109 USD |
0.2595 USD |
0.2455 USD |
| 2024-08-24 |
0.2487 USD |
881,023.3091 RARE |
0.2620 USD |
0.2317 USD |
0.2744 USD |
0.2374 USD |
| 2024-08-23 |
0.2613 USD |
646,716.2758 RARE |
0.2747 USD |
0.2453 USD |
0.2865 USD |
0.2588 USD |
| 2024-08-22 |
0.2582 USD |
427,300.9420 RARE |
0.2509 USD |
0.2445 USD |
0.2746 USD |
0.2588 USD |
| 2024-08-21 |
0.2636 USD |
1,427,168.3713 RARE |
0.2341 USD |
0.2243 USD |
0.2952 USD |
0.2509 USD |
| 2024-08-20 |
0.2270 USD |
1,743,428.1819 RARE |
0.2167 USD |
0.1931 USD |
0.2718 USD |
0.2396 USD |
| 2024-08-19 |
0.2428 USD |
1,641,866.0252 RARE |
0.2530 USD |
0.2037 USD |
0.2924 USD |
0.2165 USD |
| 2024-08-18 |
0.2856 USD |
2,998,149.0043 RARE |
0.2273 USD |
0.2008 USD |
0.3459 USD |
0.2820 USD |
| 2024-08-17 |
0.2011 USD |
3,105,599.3135 RARE |
0.1499 USD |
0.1407 USD |
0.2488 USD |
0.2235 USD |
| 2024-08-16 |
0.1363 USD |
3,166,803.3848 RARE |
0.1009 USD |
0.0955 USD |
0.1849 USD |
0.1488 USD |
| 2024-08-15 |
0.0966 USD |
966,733.5214 RARE |
0.0766 USD |
0.0750 USD |
0.1400 USD |
0.1018 USD |
| 2024-08-14 |
0.0788 USD |
56,061.6829 RARE |
0.0842 USD |
0.0758 USD |
0.0842 USD |
0.0766 USD |
| 2024-08-13 |
0.0842 USD |
120,324.7515 RARE |
0.0871 USD |
0.0806 USD |
0.0878 USD |
0.0821 USD |
| 2024-08-12 |
0.0919 USD |
504,908.8838 RARE |
0.0907 USD |
0.0814 USD |
0.1026 USD |
0.0873 USD |
| 2024-08-11 |
0.0816 USD |
299,326.5582 RARE |
0.0681 USD |
0.0680 USD |
0.1027 USD |
0.0947 USD |
| 2024-08-10 |
0.0681 USD |
58,020.4373 RARE |
0.0676 USD |
0.0672 USD |
0.0686 USD |
0.0679 USD |
| 2024-08-09 |
0.0681 USD |
14,873.0191 RARE |
0.0687 USD |
0.0657 USD |
0.0693 USD |
0.0661 USD |
| 2024-08-08 |
0.0662 USD |
59,351.4646 RARE |
0.0661 USD |
0.0650 USD |
0.0684 USD |
0.0679 USD |
| 2024-08-07 |
0.0667 USD |
16,700.1674 RARE |
0.0670 USD |
0.0653 USD |
0.0699 USD |
0.0667 USD |
| 2024-08-06 |
0.0658 USD |
26,894.2758 RARE |
0.0656 USD |
0.0640 USD |
0.0671 USD |
0.0671 USD |
| 2024-08-05 |
0.0605 USD |
230,981.4831 RARE |
0.0646 USD |
0.0569 USD |
0.0647 USD |
0.0631 USD |
| 2024-08-04 |
0.0674 USD |
19,710.7246 RARE |
0.0689 USD |
0.0647 USD |
0.0704 USD |
0.0663 USD |
| 2024-08-03 |
0.0701 USD |
4,016.8990 RARE |
0.0726 USD |
0.0680 USD |
0.0729 USD |
0.0680 USD |
| 2024-08-02 |
0.0732 USD |
8,964.7621 RARE |
0.0776 USD |
0.0716 USD |
0.0776 USD |
0.0716 USD |
| 2024-08-01 |
0.0769 USD |
27,244.3513 RARE |
0.0821 USD |
0.0737 USD |
0.0821 USD |
0.0745 USD |
| 2024-07-31 |
0.0832 USD |
3,668.1383 RARE |
0.0830 USD |
0.0812 USD |
0.0845 USD |
0.0812 USD |
| 2024-07-30 |
0.0847 USD |
12,136.6516 RARE |
0.0856 USD |
0.0830 USD |
0.0858 USD |
0.0830 USD |
| 2024-07-29 |
0.0869 USD |
14,636.0566 RARE |
0.0854 USD |
0.0849 USD |
0.0874 USD |
0.0856 USD |
| 2024-07-28 |
0.0845 USD |
7,992.3117 RARE |
0.0844 USD |
0.0838 USD |
0.0846 USD |
0.0846 USD |
| 2024-07-27 |
0.0850 USD |
9,212.8183 RARE |
0.0855 USD |
0.0842 USD |
0.0855 USD |
0.0842 USD |
| 2024-07-26 |
0.0846 USD |
91,018.6372 RARE |
0.0848 USD |
0.0829 USD |
0.0855 USD |
0.0849 USD |
| 2024-07-25 |
0.0816 USD |
33,227.6533 RARE |
0.0831 USD |
0.0802 USD |
0.0837 USD |
0.0836 USD |
| 2024-07-24 |
0.0848 USD |
30,617.5456 RARE |
0.0844 USD |
0.0838 USD |
0.0872 USD |
0.0841 USD |
| 2024-07-23 |
0.0871 USD |
80,383.2848 RARE |
0.0940 USD |
0.0841 USD |
0.0980 USD |
0.0844 USD |
| 2024-07-22 |
0.0927 USD |
9,165.4654 RARE |
0.0941 USD |
0.0913 USD |
0.0947 USD |
0.0933 USD |
| 2024-07-21 |
0.0928 USD |
22,531.0432 RARE |
0.0923 USD |
0.0916 USD |
0.0934 USD |
0.0930 USD |
| 2024-07-20 |
0.0955 USD |
6,852.8557 RARE |
0.0951 USD |
0.0945 USD |
0.0962 USD |
0.0945 USD |
| 2024-07-19 |
0.0932 USD |
10,449.4597 RARE |
0.0935 USD |
0.0912 USD |
0.0949 USD |
0.0944 USD |
| 2024-07-18 |
0.0943 USD |
34,759.8457 RARE |
0.0951 USD |
0.0919 USD |
0.0951 USD |
0.0919 USD |
| 2024-07-17 |
0.0938 USD |
22,297.3522 RARE |
0.0925 USD |
0.0925 USD |
0.0977 USD |
0.0949 USD |
| 2024-07-16 |
0.0926 USD |
103,389.4885 RARE |
0.0943 USD |
0.0903 USD |
0.0944 USD |
0.0916 USD |
| 2024-07-15 |
0.0942 USD |
18,331.2495 RARE |
0.0950 USD |
0.0925 USD |
0.0972 USD |
0.0925 USD |
| 2024-07-14 |
0.0901 USD |
3,294.8295 RARE |
0.0898 USD |
0.0898 USD |
0.0910 USD |
0.0910 USD |
| 2024-07-13 |
0.0891 USD |
894.9175 RARE |
0.0890 USD |
0.0888 USD |
0.0896 USD |
0.0896 USD |
| 2024-07-12 |
0.0858 USD |
1,447.4323 RARE |
0.0876 USD |
0.0855 USD |
0.0876 USD |
0.0858 USD |
| 2024-07-11 |
0.0879 USD |
829.3399 RARE |
0.0873 USD |
0.0873 USD |
0.0881 USD |
0.0881 USD |
| 2024-07-10 |
0.0867 USD |
5,178.7574 RARE |
0.0866 USD |
0.0866 USD |
0.0868 USD |
0.0867 USD |
| 2024-07-09 |
0.0850 USD |
57.9542 RARE |
0.0850 USD |
0.0850 USD |
0.0850 USD |
0.0850 USD |