Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.0225 USD |
946,693.6955 RARE |
0.0229 USD |
0.0222 USD |
0.0230 USD |
0.0228 USD |
| 2026-01-07 |
0.0232 USD |
1,049,837.5002 RARE |
0.0234 USD |
0.0229 USD |
0.0239 USD |
0.0229 USD |
| 2026-01-06 |
0.0233 USD |
417,399.0533 RARE |
0.0231 USD |
0.0229 USD |
0.0238 USD |
0.0236 USD |
| 2026-01-05 |
0.0231 USD |
1,161,840.6367 RARE |
0.0226 USD |
0.0222 USD |
0.0243 USD |
0.0229 USD |
| 2026-01-04 |
0.0224 USD |
326,069.4974 RARE |
0.0224 USD |
0.0223 USD |
0.0226 USD |
0.0225 USD |
| 2026-01-03 |
0.0223 USD |
386,641.9043 RARE |
0.0227 USD |
0.0220 USD |
0.0227 USD |
0.0222 USD |
| 2026-01-02 |
0.0222 USD |
267,688.3516 RARE |
0.0221 USD |
0.0220 USD |
0.0225 USD |
0.0224 USD |
| 2026-01-01 |
0.0223 USD |
1,149,096.6377 RARE |
0.0213 USD |
0.0213 USD |
0.0230 USD |
0.0221 USD |
| 2025-12-31 |
0.0215 USD |
577,050.4453 RARE |
0.0212 USD |
0.0205 USD |
0.0228 USD |
0.0214 USD |
| 2025-12-30 |
0.0210 USD |
194,116.3708 RARE |
0.0210 USD |
0.0208 USD |
0.0212 USD |
0.0211 USD |
| 2025-12-29 |
0.0215 USD |
309,975.6840 RARE |
0.0215 USD |
0.0211 USD |
0.0218 USD |
0.0211 USD |
| 2025-12-28 |
0.0217 USD |
210,124.8757 RARE |
0.0217 USD |
0.0216 USD |
0.0219 USD |
0.0217 USD |
| 2025-12-27 |
0.0212 USD |
182,163.2861 RARE |
0.0213 USD |
0.0210 USD |
0.0214 USD |
0.0210 USD |
| 2025-12-26 |
0.0211 USD |
224,174.0408 RARE |
0.0208 USD |
0.0207 USD |
0.0214 USD |
0.0210 USD |
| 2025-12-25 |
0.0211 USD |
611,788.2799 RARE |
0.0214 USD |
0.0208 USD |
0.0221 USD |
0.0209 USD |
| 2025-12-24 |
0.0220 USD |
6,931,649.4896 RARE |
0.0213 USD |
0.0208 USD |
0.0244 USD |
0.0214 USD |
| 2025-12-23 |
0.0205 USD |
131,613.4759 RARE |
0.0209 USD |
0.0204 USD |
0.0209 USD |
0.0204 USD |
| 2025-12-22 |
0.0206 USD |
265,733.0543 RARE |
0.0206 USD |
0.0204 USD |
0.0209 USD |
0.0208 USD |
| 2025-12-21 |
0.0208 USD |
603,315.4715 RARE |
0.0208 USD |
0.0202 USD |
0.0211 USD |
0.0204 USD |
| 2025-12-20 |
0.0207 USD |
290,380.5510 RARE |
0.0207 USD |
0.0207 USD |
0.0209 USD |
0.0209 USD |
| 2025-12-19 |
0.0199 USD |
789,576.0996 RARE |
0.0195 USD |
0.0193 USD |
0.0208 USD |
0.0207 USD |
| 2025-12-18 |
0.0201 USD |
465,083.2381 RARE |
0.0205 USD |
0.0199 USD |
0.0207 USD |
0.0204 USD |
| 2025-12-17 |
0.0215 USD |
505,879.8078 RARE |
0.0218 USD |
0.0211 USD |
0.0219 USD |
0.0211 USD |
| 2025-12-16 |
0.0222 USD |
1,808,520.0528 RARE |
0.0220 USD |
0.0215 USD |
0.0238 USD |
0.0218 USD |
| 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 |