Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0504 USD |
215,177.7304 RARE |
0.0498 USD |
0.0496 USD |
0.0516 USD |
0.0514 USD |
| 2025-09-30 |
0.0492 USD |
257,438.1300 RARE |
0.0504 USD |
0.0484 USD |
0.0504 USD |
0.0488 USD |
| 2025-09-29 |
0.0519 USD |
1,444,494.2780 RARE |
0.0505 USD |
0.0501 USD |
0.0548 USD |
0.0511 USD |
| 2025-09-28 |
0.0491 USD |
272,253.5609 RARE |
0.0497 USD |
0.0487 USD |
0.0499 USD |
0.0495 USD |
| 2025-09-27 |
0.0500 USD |
166,608.1983 RARE |
0.0501 USD |
0.0496 USD |
0.0505 USD |
0.0504 USD |
| 2025-09-26 |
0.0493 USD |
175,597.0616 RARE |
0.0490 USD |
0.0485 USD |
0.0505 USD |
0.0502 USD |
| 2025-09-25 |
0.0504 USD |
719,963.4234 RARE |
0.0516 USD |
0.0483 USD |
0.0517 USD |
0.0497 USD |
| 2025-09-24 |
0.0511 USD |
282,153.5936 RARE |
0.0509 USD |
0.0498 USD |
0.0524 USD |
0.0521 USD |
| 2025-09-23 |
0.0510 USD |
47,856.5895 RARE |
0.0517 USD |
0.0504 USD |
0.0518 USD |
0.0516 USD |
| 2025-09-22 |
0.0519 USD |
474,947.6926 RARE |
0.0549 USD |
0.0497 USD |
0.0549 USD |
0.0518 USD |
| 2025-09-21 |
0.0555 USD |
273,499.8087 RARE |
0.0556 USD |
0.0546 USD |
0.0563 USD |
0.0548 USD |
| 2025-09-20 |
0.0559 USD |
250,598.4920 RARE |
0.0556 USD |
0.0554 USD |
0.0566 USD |
0.0555 USD |
| 2025-09-19 |
0.0567 USD |
623,995.7440 RARE |
0.0584 USD |
0.0553 USD |
0.0587 USD |
0.0556 USD |
| 2025-09-18 |
0.0589 USD |
718,429.5076 RARE |
0.0593 USD |
0.0579 USD |
0.0599 USD |
0.0582 USD |
| 2025-09-17 |
0.0608 USD |
969,804.3622 RARE |
0.0608 USD |
0.0587 USD |
0.0631 USD |
0.0591 USD |
| 2025-09-16 |
0.0641 USD |
2,583,017.8288 RARE |
0.0535 USD |
0.0533 USD |
0.0695 USD |
0.0638 USD |
| 2025-09-15 |
0.0553 USD |
455,908.4243 RARE |
0.0563 USD |
0.0523 USD |
0.0569 USD |
0.0529 USD |
| 2025-09-14 |
0.0573 USD |
77,452.5812 RARE |
0.0586 USD |
0.0558 USD |
0.0587 USD |
0.0558 USD |
| 2025-09-13 |
0.0581 USD |
69,084.6972 RARE |
0.0578 USD |
0.0571 USD |
0.0588 USD |
0.0577 USD |
| 2025-09-12 |
0.0572 USD |
93,017.4548 RARE |
0.0572 USD |
0.0566 USD |
0.0580 USD |
0.0569 USD |
| 2025-09-11 |
0.0571 USD |
406,433.9221 RARE |
0.0572 USD |
0.0562 USD |
0.0576 USD |
0.0568 USD |
| 2025-09-10 |
0.0566 USD |
555,352.4220 RARE |
0.0557 USD |
0.0554 USD |
0.0589 USD |
0.0563 USD |
| 2025-09-09 |
0.0574 USD |
553,380.3257 RARE |
0.0563 USD |
0.0557 USD |
0.0593 USD |
0.0575 USD |
| 2025-09-08 |
0.0560 USD |
387,714.8135 RARE |
0.0554 USD |
0.0550 USD |
0.0568 USD |
0.0564 USD |
| 2025-09-07 |
0.0547 USD |
270,672.8016 RARE |
0.0544 USD |
0.0544 USD |
0.0552 USD |
0.0547 USD |
| 2025-09-06 |
0.0545 USD |
261,298.6253 RARE |
0.0545 USD |
0.0538 USD |
0.0551 USD |
0.0539 USD |
| 2025-09-05 |
0.0541 USD |
454,668.1981 RARE |
0.0530 USD |
0.0530 USD |
0.0548 USD |
0.0537 USD |
| 2025-09-04 |
0.0528 USD |
595,663.5641 RARE |
0.0543 USD |
0.0521 USD |
0.0546 USD |
0.0524 USD |
| 2025-09-03 |
0.0542 USD |
1,031,797.4535 RARE |
0.0542 USD |
0.0536 USD |
0.0548 USD |
0.0543 USD |
| 2025-09-02 |
0.0534 USD |
1,342,003.0654 RARE |
0.0525 USD |
0.0523 USD |
0.0545 USD |
0.0543 USD |
| 2025-09-01 |
0.0532 USD |
518,264.0854 RARE |
0.0533 USD |
0.0522 USD |
0.0549 USD |
0.0530 USD |
| 2025-08-31 |
0.0549 USD |
606,490.7086 RARE |
0.0552 USD |
0.0542 USD |
0.0560 USD |
0.0546 USD |
| 2025-08-30 |
0.0570 USD |
2,228,196.1771 RARE |
0.0538 USD |
0.0538 USD |
0.0608 USD |
0.0550 USD |
| 2025-08-29 |
0.0544 USD |
554,907.6536 RARE |
0.0570 USD |
0.0525 USD |
0.0572 USD |
0.0528 USD |
| 2025-08-28 |
0.0579 USD |
4,411,493.1868 RARE |
0.0600 USD |
0.0567 USD |
0.0612 USD |
0.0573 USD |
| 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 |