Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0488 USD |
145,983.9220 RARE |
0.0491 USD |
0.0487 USD |
0.0493 USD |
0.0490 USD |
| 2025-07-07 |
0.0495 USD |
506,286.9688 RARE |
0.0495 USD |
0.0491 USD |
0.0500 USD |
0.0493 USD |
| 2025-07-06 |
0.0488 USD |
825,850.5460 RARE |
0.0487 USD |
0.0482 USD |
0.0495 USD |
0.0493 USD |
| 2025-07-05 |
0.0489 USD |
901,996.6373 RARE |
0.0490 USD |
0.0479 USD |
0.0498 USD |
0.0481 USD |
| 2025-07-04 |
0.0499 USD |
409,262.7789 RARE |
0.0519 USD |
0.0484 USD |
0.0522 USD |
0.0488 USD |
| 2025-07-03 |
0.0517 USD |
495,041.5612 RARE |
0.0515 USD |
0.0511 USD |
0.0524 USD |
0.0518 USD |
| 2025-07-02 |
0.0499 USD |
920,600.1783 RARE |
0.0492 USD |
0.0485 USD |
0.0522 USD |
0.0513 USD |
| 2025-07-01 |
0.0502 USD |
946,718.4338 RARE |
0.0514 USD |
0.0491 USD |
0.0515 USD |
0.0493 USD |
| 2025-06-30 |
0.0517 USD |
920,641.2561 RARE |
0.0530 USD |
0.0507 USD |
0.0535 USD |
0.0512 USD |
| 2025-06-29 |
0.0522 USD |
116,936.0993 RARE |
0.0521 USD |
0.0514 USD |
0.0530 USD |
0.0521 USD |
| 2025-06-28 |
0.0516 USD |
204,420.3539 RARE |
0.0514 USD |
0.0506 USD |
0.0529 USD |
0.0523 USD |
| 2025-06-27 |
0.0533 USD |
1,513,464.5849 RARE |
0.0531 USD |
0.0497 USD |
0.0567 USD |
0.0535 USD |
| 2025-06-26 |
0.0558 USD |
3,905,310.1092 RARE |
0.0469 USD |
0.0466 USD |
0.0622 USD |
0.0552 USD |
| 2025-06-25 |
0.0480 USD |
151,765.4279 RARE |
0.0491 USD |
0.0475 USD |
0.0491 USD |
0.0484 USD |
| 2025-06-24 |
0.0489 USD |
145,088.5571 RARE |
0.0486 USD |
0.0483 USD |
0.0498 USD |
0.0491 USD |