Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
0.1574 USD |
779,527.8915 RARE |
0.1304 USD |
0.1270 USD |
0.1747 USD |
0.1402 USD |
| 2023-12-20 |
0.1294 USD |
855,154.0807 RARE |
0.1068 USD |
0.1068 USD |
0.1419 USD |
0.1374 USD |
| 2023-12-19 |
0.1079 USD |
153,102.3483 RARE |
0.1077 USD |
0.1045 USD |
0.1130 USD |
0.1047 USD |
| 2023-12-18 |
0.1062 USD |
143,745.4218 RARE |
0.1102 USD |
0.1021 USD |
0.1108 USD |
0.1070 USD |
| 2023-12-17 |
0.1127 USD |
53,549.6827 RARE |
0.1158 USD |
0.1095 USD |
0.1160 USD |
0.1099 USD |
| 2023-12-16 |
0.1171 USD |
582,768.7818 RARE |
0.1137 USD |
0.1125 USD |
0.1219 USD |
0.1174 USD |
| 2023-12-15 |
0.1176 USD |
243,103.9027 RARE |
0.1185 USD |
0.1123 USD |
0.1230 USD |
0.1146 USD |
| 2023-12-14 |
0.1194 USD |
115,699.8772 RARE |
0.1233 USD |
0.1164 USD |
0.1247 USD |
0.1184 USD |
| 2023-12-13 |
0.1165 USD |
140,207.6157 RARE |
0.1185 USD |
0.1116 USD |
0.1229 USD |
0.1222 USD |
| 2023-12-12 |
0.1172 USD |
228,688.2891 RARE |
0.1250 USD |
0.0991 USD |
0.1284 USD |
0.1162 USD |
| 2023-12-11 |
0.1280 USD |
273,481.2573 RARE |
0.1370 USD |
0.1225 USD |
0.1385 USD |
0.1227 USD |
| 2023-12-10 |
0.1274 USD |
379,410.1762 RARE |
0.1291 USD |
0.1229 USD |
0.1396 USD |
0.1331 USD |
| 2023-12-09 |
0.1333 USD |
336,797.7926 RARE |
0.1314 USD |
0.1280 USD |
0.1400 USD |
0.1303 USD |
| 2023-12-08 |
0.1319 USD |
357,943.7374 RARE |
0.1292 USD |
0.1211 USD |
0.1414 USD |
0.1328 USD |
| 2023-12-07 |
0.1293 USD |
585,269.7004 RARE |
0.1373 USD |
0.1227 USD |
0.1377 USD |
0.1251 USD |
| 2023-12-06 |
0.1459 USD |
435,582.9594 RARE |
0.1535 USD |
0.1370 USD |
0.1538 USD |
0.1387 USD |
| 2023-12-05 |
0.1568 USD |
512,772.1719 RARE |
0.1679 USD |
0.1470 USD |
0.1732 USD |
0.1526 USD |
| 2023-12-04 |
0.1613 USD |
1,056,645.3214 RARE |
0.1347 USD |
0.1250 USD |
0.1880 USD |
0.1788 USD |
| 2023-12-03 |
0.1312 USD |
403,662.3554 RARE |
0.1283 USD |
0.1211 USD |
0.1441 USD |
0.1375 USD |
| 2023-12-02 |
0.1270 USD |
384,362.8110 RARE |
0.1215 USD |
0.1203 USD |
0.1363 USD |
0.1302 USD |
| 2023-12-01 |
0.1270 USD |
887,322.0163 RARE |
0.1303 USD |
0.1180 USD |
0.1348 USD |
0.1246 USD |
| 2023-11-30 |
0.1252 USD |
598,559.2299 RARE |
0.1136 USD |
0.1086 USD |
0.1380 USD |
0.1293 USD |
| 2023-11-29 |
0.1267 USD |
771,906.5487 RARE |
0.1262 USD |
0.1127 USD |
0.1491 USD |
0.1170 USD |
| 2023-11-28 |
0.1154 USD |
1,114,809.8354 RARE |
0.1063 USD |
0.1005 USD |
0.1400 USD |
0.1297 USD |
| 2023-11-27 |
0.1097 USD |
1,539,594.2242 RARE |
0.1276 USD |
0.0961 USD |
0.1352 USD |
0.1005 USD |
| 2023-11-26 |
0.1260 USD |
3,182,126.9882 RARE |
0.1019 USD |
0.0982 USD |
0.1732 USD |
0.1237 USD |
| 2023-11-25 |
0.0918 USD |
1,286,313.1614 RARE |
0.0720 USD |
0.0717 USD |
0.1119 USD |
0.1006 USD |
| 2023-11-24 |
0.0751 USD |
200,124.9948 RARE |
0.0737 USD |
0.0720 USD |
0.0780 USD |
0.0720 USD |
| 2023-11-23 |
0.0731 USD |
310,032.9589 RARE |
0.0702 USD |
0.0697 USD |
0.0742 USD |
0.0731 USD |
| 2023-11-22 |
0.0700 USD |
343,448.8269 RARE |
0.0699 USD |
0.0655 USD |
0.0753 USD |
0.0694 USD |
| 2023-11-21 |
0.0718 USD |
305,468.1694 RARE |
0.0682 USD |
0.0668 USD |
0.0760 USD |
0.0707 USD |
| 2023-11-20 |
0.0676 USD |
37,186.9251 RARE |
0.0669 USD |
0.0668 USD |
0.0698 USD |
0.0676 USD |
| 2023-11-19 |
0.0660 USD |
80,101.4957 RARE |
0.0681 USD |
0.0651 USD |
0.0681 USD |
0.0670 USD |
| 2023-11-18 |
0.0700 USD |
431,023.4238 RARE |
0.0645 USD |
0.0630 USD |
0.0784 USD |
0.0684 USD |
| 2023-11-17 |
0.0633 USD |
45,316.6029 RARE |
0.0651 USD |
0.0623 USD |
0.0663 USD |
0.0644 USD |
| 2023-11-16 |
0.0664 USD |
205,711.0742 RARE |
0.0675 USD |
0.0642 USD |
0.0690 USD |
0.0650 USD |
| 2023-11-15 |
0.0646 USD |
194,880.7447 RARE |
0.0661 USD |
0.0616 USD |
0.0675 USD |
0.0671 USD |
| 2023-11-14 |
0.0662 USD |
80,040.1691 RARE |
0.0674 USD |
0.0642 USD |
0.0675 USD |
0.0655 USD |
| 2023-11-13 |
0.0696 USD |
60,827.6844 RARE |
0.0711 USD |
0.0672 USD |
0.0720 USD |
0.0675 USD |
| 2023-11-12 |
0.0719 USD |
77,949.4813 RARE |
0.0736 USD |
0.0704 USD |
0.0759 USD |
0.0715 USD |
| 2023-11-11 |
0.0697 USD |
114,638.8300 RARE |
0.0685 USD |
0.0668 USD |
0.0731 USD |
0.0724 USD |
| 2023-11-10 |
0.0666 USD |
15,895.0100 RARE |
0.0660 USD |
0.0656 USD |
0.0682 USD |
0.0682 USD |
| 2023-11-09 |
0.0673 USD |
52,338.5308 RARE |
0.0666 USD |
0.0637 USD |
0.0693 USD |
0.0658 USD |
| 2023-11-08 |
0.0676 USD |
57,036.6472 RARE |
0.0654 USD |
0.0653 USD |
0.0691 USD |
0.0663 USD |
| 2023-11-07 |
0.0653 USD |
9,408.5508 RARE |
0.0660 USD |
0.0637 USD |
0.0660 USD |
0.0653 USD |
| 2023-11-06 |
0.0647 USD |
52,104.6268 RARE |
0.0638 USD |
0.0630 USD |
0.0666 USD |
0.0666 USD |
| 2023-11-05 |
0.0636 USD |
4,801.7092 RARE |
0.0631 USD |
0.0630 USD |
0.0645 USD |
0.0642 USD |
| 2023-11-04 |
0.0629 USD |
21,267.7635 RARE |
0.0622 USD |
0.0620 USD |
0.0635 USD |
0.0620 USD |
| 2023-11-03 |
0.0609 USD |
28,846.7799 RARE |
0.0620 USD |
0.0600 USD |
0.0626 USD |
0.0624 USD |
| 2023-11-02 |
0.0633 USD |
170,626.9828 RARE |
0.0623 USD |
0.0608 USD |
0.0661 USD |
0.0618 USD |