Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0565 USD |
6,183,248.5463 RARE |
0.0541 USD |
0.0539 USD |
0.0651 USD |
0.0580 USD |
| 2025-08-26 |
0.0523 USD |
685,705.2139 RARE |
0.0520 USD |
0.0517 USD |
0.0530 USD |
0.0530 USD |
| 2025-08-25 |
0.0553 USD |
248,201.8682 RARE |
0.0568 USD |
0.0543 USD |
0.0573 USD |
0.0547 USD |
| 2025-08-24 |
0.0575 USD |
160,596.8610 RARE |
0.0588 USD |
0.0558 USD |
0.0590 USD |
0.0564 USD |
| 2025-08-23 |
0.0589 USD |
49,048.8538 RARE |
0.0597 USD |
0.0579 USD |
0.0597 USD |
0.0585 USD |
| 2025-08-22 |
0.0562 USD |
424,757.6119 RARE |
0.0552 USD |
0.0535 USD |
0.0595 USD |
0.0588 USD |
| 2025-08-21 |
0.0562 USD |
424,146.2157 RARE |
0.0586 USD |
0.0552 USD |
0.0586 USD |
0.0558 USD |
| 2025-08-20 |
0.0586 USD |
1,098,740.1290 RARE |
0.0562 USD |
0.0560 USD |
0.0611 USD |
0.0586 USD |
| 2025-08-19 |
0.0543 USD |
482,310.0538 RARE |
0.0545 USD |
0.0532 USD |
0.0567 USD |
0.0555 USD |
| 2025-08-18 |
0.0544 USD |
225,223.6103 RARE |
0.0558 USD |
0.0535 USD |
0.0560 USD |
0.0551 USD |
| 2025-08-17 |
0.0566 USD |
288,409.2410 RARE |
0.0565 USD |
0.0558 USD |
0.0575 USD |
0.0565 USD |
| 2025-08-16 |
0.0565 USD |
655,109.3887 RARE |
0.0545 USD |
0.0545 USD |
0.0573 USD |
0.0553 USD |
| 2025-08-15 |
0.0548 USD |
189,162.4748 RARE |
0.0548 USD |
0.0528 USD |
0.0560 USD |
0.0533 USD |
| 2025-08-14 |
0.0584 USD |
865,988.4775 RARE |
0.0612 USD |
0.0549 USD |
0.0618 USD |
0.0553 USD |
| 2025-08-13 |
0.0605 USD |
228,264.3429 RARE |
0.0605 USD |
0.0599 USD |
0.0612 USD |
0.0609 USD |
| 2025-08-12 |
0.0588 USD |
617,757.0107 RARE |
0.0579 USD |
0.0573 USD |
0.0604 USD |
0.0601 USD |
| 2025-08-11 |
0.0613 USD |
463,265.1138 RARE |
0.0613 USD |
0.0593 USD |
0.0636 USD |
0.0593 USD |
| 2025-08-10 |
0.0624 USD |
1,421,933.1688 RARE |
0.0631 USD |
0.0603 USD |
0.0643 USD |
0.0611 USD |
| 2025-08-09 |
0.0633 USD |
530,734.6300 RARE |
0.0633 USD |
0.0621 USD |
0.0646 USD |
0.0630 USD |
| 2025-08-08 |
0.0640 USD |
1,547,833.1513 RARE |
0.0642 USD |
0.0618 USD |
0.0673 USD |
0.0637 USD |
| 2025-08-07 |
0.0638 USD |
3,608,833.6820 RARE |
0.0600 USD |
0.0581 USD |
0.0712 USD |
0.0643 USD |
| 2025-08-06 |
0.0604 USD |
2,754,196.0648 RARE |
0.0619 USD |
0.0578 USD |
0.0637 USD |
0.0596 USD |
| 2025-08-05 |
0.0655 USD |
7,460,914.5135 RARE |
0.0635 USD |
0.0584 USD |
0.0760 USD |
0.0619 USD |
| 2025-08-04 |
0.0626 USD |
7,742,313.7767 RARE |
0.0492 USD |
0.0492 USD |
0.0750 USD |
0.0641 USD |
| 2025-08-03 |
0.0489 USD |
472,108.4105 RARE |
0.0473 USD |
0.0473 USD |
0.0494 USD |
0.0493 USD |
| 2025-08-02 |
0.0482 USD |
1,252,134.4580 RARE |
0.0489 USD |
0.0467 USD |
0.0494 USD |
0.0478 USD |
| 2025-08-01 |
0.0495 USD |
1,019,864.7222 RARE |
0.0500 USD |
0.0473 USD |
0.0505 USD |
0.0488 USD |
| 2025-07-31 |
0.0530 USD |
216,165.5201 RARE |
0.0528 USD |
0.0513 USD |
0.0537 USD |
0.0514 USD |
| 2025-07-30 |
0.0525 USD |
1,561,012.8515 RARE |
0.0536 USD |
0.0496 USD |
0.0540 USD |
0.0521 USD |
| 2025-07-29 |
0.0547 USD |
1,282,817.1940 RARE |
0.0544 USD |
0.0528 USD |
0.0562 USD |
0.0534 USD |
| 2025-07-28 |
0.0584 USD |
1,510,688.5874 RARE |
0.0606 USD |
0.0540 USD |
0.0617 USD |
0.0547 USD |
| 2025-07-27 |
0.0599 USD |
154,252.9742 RARE |
0.0595 USD |
0.0594 USD |
0.0606 USD |
0.0604 USD |
| 2025-07-26 |
0.0601 USD |
250,213.2879 RARE |
0.0601 USD |
0.0594 USD |
0.0606 USD |
0.0600 USD |
| 2025-07-25 |
0.0575 USD |
786,099.1814 RARE |
0.0573 USD |
0.0560 USD |
0.0589 USD |
0.0581 USD |
| 2025-07-24 |
0.0582 USD |
725,396.0182 RARE |
0.0598 USD |
0.0546 USD |
0.0604 USD |
0.0582 USD |
| 2025-07-23 |
0.0640 USD |
2,386,684.8740 RARE |
0.0645 USD |
0.0574 USD |
0.0658 USD |
0.0601 USD |
| 2025-07-22 |
0.0648 USD |
2,684,774.8445 RARE |
0.0654 USD |
0.0620 USD |
0.0662 USD |
0.0650 USD |
| 2025-07-21 |
0.0655 USD |
1,064,896.4770 RARE |
0.0630 USD |
0.0624 USD |
0.0676 USD |
0.0654 USD |
| 2025-07-20 |
0.0631 USD |
437,587.5507 RARE |
0.0611 USD |
0.0610 USD |
0.0641 USD |
0.0628 USD |
| 2025-07-19 |
0.0619 USD |
1,396,113.5482 RARE |
0.0616 USD |
0.0594 USD |
0.0631 USD |
0.0603 USD |
| 2025-07-18 |
0.0630 USD |
1,584,978.9772 RARE |
0.0620 USD |
0.0612 USD |
0.0647 USD |
0.0618 USD |
| 2025-07-17 |
0.0643 USD |
1,539,047.7913 RARE |
0.0621 USD |
0.0612 USD |
0.0685 USD |
0.0616 USD |
| 2025-07-16 |
0.0607 USD |
1,851,162.7455 RARE |
0.0582 USD |
0.0579 USD |
0.0653 USD |
0.0626 USD |
| 2025-07-15 |
0.0547 USD |
1,126,161.8544 RARE |
0.0558 USD |
0.0537 USD |
0.0571 USD |
0.0568 USD |
| 2025-07-14 |
0.0568 USD |
1,051,072.2695 RARE |
0.0557 USD |
0.0549 USD |
0.0582 USD |
0.0552 USD |
| 2025-07-13 |
0.0558 USD |
185,068.8242 RARE |
0.0556 USD |
0.0551 USD |
0.0568 USD |
0.0553 USD |
| 2025-07-12 |
0.0566 USD |
410,393.7790 RARE |
0.0560 USD |
0.0550 USD |
0.0576 USD |
0.0569 USD |
| 2025-07-11 |
0.0566 USD |
786,296.9896 RARE |
0.0554 USD |
0.0553 USD |
0.0586 USD |
0.0586 USD |
| 2025-07-10 |
0.0530 USD |
896,611.6232 RARE |
0.0519 USD |
0.0515 USD |
0.0557 USD |
0.0553 USD |
| 2025-07-09 |
0.0511 USD |
1,564,242.0642 RARE |
0.0511 USD |
0.0501 USD |
0.0523 USD |
0.0520 USD |