Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-19 |
0.0321 USD |
8,965,586.6126 RARE |
0.0282 USD |
0.0276 USD |
0.0368 USD |
0.0318 USD |
| 2025-11-18 |
0.0283 USD |
392,406.3409 RARE |
0.0279 USD |
0.0277 USD |
0.0292 USD |
0.0282 USD |
| 2025-11-17 |
0.0291 USD |
123,543.0795 RARE |
0.0285 USD |
0.0283 USD |
0.0294 USD |
0.0293 USD |
| 2025-11-16 |
0.0294 USD |
702,527.1622 RARE |
0.0302 USD |
0.0282 USD |
0.0302 USD |
0.0286 USD |
| 2025-11-15 |
0.0298 USD |
668,913.9543 RARE |
0.0286 USD |
0.0284 USD |
0.0303 USD |
0.0296 USD |
| 2025-11-14 |
0.0288 USD |
1,263,274.0436 RARE |
0.0298 USD |
0.0281 USD |
0.0300 USD |
0.0288 USD |
| 2025-11-13 |
0.0316 USD |
837,971.0059 RARE |
0.0310 USD |
0.0310 USD |
0.0318 USD |
0.0315 USD |
| 2025-11-12 |
0.0319 USD |
131,580.1210 RARE |
0.0314 USD |
0.0312 USD |
0.0324 USD |
0.0324 USD |
| 2025-11-11 |
0.0327 USD |
324,014.7646 RARE |
0.0334 USD |
0.0324 USD |
0.0338 USD |
0.0325 USD |
| 2025-11-10 |
0.0336 USD |
339,768.4456 RARE |
0.0337 USD |
0.0324 USD |
0.0345 USD |
0.0324 USD |
| 2025-11-09 |
0.0333 USD |
524,391.2248 RARE |
0.0338 USD |
0.0323 USD |
0.0350 USD |
0.0343 USD |
| 2025-11-08 |
0.0345 USD |
3,284,999.3601 RARE |
0.0336 USD |
0.0321 USD |
0.0378 USD |
0.0334 USD |
| 2025-11-07 |
0.0312 USD |
124,928.5206 RARE |
0.0310 USD |
0.0307 USD |
0.0319 USD |
0.0315 USD |
| 2025-11-06 |
0.0294 USD |
218,292.4854 RARE |
0.0297 USD |
0.0293 USD |
0.0298 USD |
0.0296 USD |
| 2025-11-05 |
0.0290 USD |
519,259.2957 RARE |
0.0292 USD |
0.0276 USD |
0.0295 USD |
0.0287 USD |
| 2025-11-04 |
0.0308 USD |
699,575.4234 RARE |
0.0305 USD |
0.0298 USD |
0.0316 USD |
0.0308 USD |
| 2025-11-03 |
0.0313 USD |
743,386.5346 RARE |
0.0343 USD |
0.0290 USD |
0.0343 USD |
0.0306 USD |
| 2025-11-02 |
0.0339 USD |
101,793.6262 RARE |
0.0343 USD |
0.0334 USD |
0.0346 USD |
0.0336 USD |
| 2025-11-01 |
0.0338 USD |
299,761.0584 RARE |
0.0333 USD |
0.0332 USD |
0.0344 USD |
0.0343 USD |
| 2025-10-31 |
0.0330 USD |
730,431.4166 RARE |
0.0324 USD |
0.0323 USD |
0.0338 USD |
0.0334 USD |
| 2025-10-30 |
0.0338 USD |
265,467.4328 RARE |
0.0343 USD |
0.0331 USD |
0.0348 USD |
0.0338 USD |
| 2025-10-29 |
0.0342 USD |
221,452.6645 RARE |
0.0339 USD |
0.0339 USD |
0.0350 USD |
0.0343 USD |
| 2025-10-28 |
0.0355 USD |
640,070.1597 RARE |
0.0354 USD |
0.0345 USD |
0.0360 USD |
0.0345 USD |
| 2025-10-27 |
0.0371 USD |
296,989.2920 RARE |
0.0370 USD |
0.0364 USD |
0.0376 USD |
0.0364 USD |
| 2025-10-26 |
0.0365 USD |
164,363.1587 RARE |
0.0359 USD |
0.0356 USD |
0.0372 USD |
0.0371 USD |
| 2025-10-25 |
0.0358 USD |
163,386.7921 RARE |
0.0362 USD |
0.0354 USD |
0.0362 USD |
0.0359 USD |
| 2025-10-24 |
0.0359 USD |
287,711.2013 RARE |
0.0360 USD |
0.0353 USD |
0.0366 USD |
0.0359 USD |
| 2025-10-23 |
0.0355 USD |
111,521.0977 RARE |
0.0348 USD |
0.0348 USD |
0.0360 USD |
0.0355 USD |
| 2025-10-22 |
0.0356 USD |
235,696.0461 RARE |
0.0360 USD |
0.0349 USD |
0.0363 USD |
0.0355 USD |
| 2025-10-21 |
0.0376 USD |
155,533.1518 RARE |
0.0377 USD |
0.0365 USD |
0.0391 USD |
0.0376 USD |
| 2025-10-20 |
0.0376 USD |
100,469.7515 RARE |
0.0368 USD |
0.0367 USD |
0.0387 USD |
0.0382 USD |
| 2025-10-19 |
0.0373 USD |
1,276,632.2273 RARE |
0.0370 USD |
0.0359 USD |
0.0389 USD |
0.0374 USD |
| 2025-10-18 |
0.0362 USD |
298,003.0938 RARE |
0.0360 USD |
0.0355 USD |
0.0365 USD |
0.0362 USD |
| 2025-10-17 |
0.0354 USD |
457,195.5791 RARE |
0.0366 USD |
0.0333 USD |
0.0376 USD |
0.0342 USD |
| 2025-10-16 |
0.0394 USD |
1,478,101.8654 RARE |
0.0382 USD |
0.0367 USD |
0.0415 USD |
0.0385 USD |
| 2025-10-15 |
0.0421 USD |
4,577,103.9868 RARE |
0.0377 USD |
0.0374 USD |
0.0460 USD |
0.0403 USD |
| 2025-10-14 |
0.0363 USD |
1,747,795.7649 RARE |
0.0394 USD |
0.0351 USD |
0.0394 USD |
0.0380 USD |
| 2025-10-13 |
0.0383 USD |
3,334,099.8416 RARE |
0.0375 USD |
0.0365 USD |
0.0407 USD |
0.0394 USD |
| 2025-10-12 |
0.0357 USD |
3,041,199.1602 RARE |
0.0389 USD |
0.0343 USD |
0.0389 USD |
0.0378 USD |
| 2025-10-11 |
0.0343 USD |
975,796.0947 RARE |
0.0325 USD |
0.0318 USD |
0.0355 USD |
0.0350 USD |
| 2025-10-10 |
0.0494 USD |
201,478.9090 RARE |
0.0491 USD |
0.0487 USD |
0.0500 USD |
0.0499 USD |
| 2025-10-09 |
0.0499 USD |
75,154.6232 RARE |
0.0503 USD |
0.0494 USD |
0.0503 USD |
0.0498 USD |
| 2025-10-08 |
0.0496 USD |
67,825.7049 RARE |
0.0498 USD |
0.0492 USD |
0.0501 USD |
0.0501 USD |
| 2025-10-07 |
0.0519 USD |
31,850.5782 RARE |
0.0522 USD |
0.0514 USD |
0.0522 USD |
0.0517 USD |
| 2025-10-06 |
0.0513 USD |
98,430.5410 RARE |
0.0507 USD |
0.0506 USD |
0.0523 USD |
0.0523 USD |
| 2025-10-05 |
0.0515 USD |
336,422.9740 RARE |
0.0510 USD |
0.0507 USD |
0.0525 USD |
0.0509 USD |
| 2025-10-04 |
0.0512 USD |
41,566.2084 RARE |
0.0520 USD |
0.0508 USD |
0.0520 USD |
0.0512 USD |
| 2025-10-03 |
0.0518 USD |
370,981.5140 RARE |
0.0522 USD |
0.0512 USD |
0.0531 USD |
0.0528 USD |
| 2025-10-02 |
0.0523 USD |
458,241.8462 RARE |
0.0521 USD |
0.0518 USD |
0.0525 USD |
0.0518 USD |
| 2025-10-01 |
0.0504 USD |
215,177.7304 RARE |
0.0498 USD |
0.0496 USD |
0.0516 USD |
0.0514 USD |