Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.0600 USD |
1,061,072.9742 RARE |
0.0608 USD |
0.0589 USD |
0.0621 USD |
0.0607 USD |
| 2025-03-30 |
0.0617 USD |
282,298.2782 RARE |
0.0610 USD |
0.0602 USD |
0.0629 USD |
0.0605 USD |
| 2025-03-29 |
0.0634 USD |
391,304.4753 RARE |
0.0648 USD |
0.0616 USD |
0.0651 USD |
0.0634 USD |
| 2025-03-28 |
0.0652 USD |
1,668,889.3462 RARE |
0.0681 USD |
0.0632 USD |
0.0687 USD |
0.0654 USD |
| 2025-03-27 |
0.0698 USD |
301,673.1836 RARE |
0.0691 USD |
0.0683 USD |
0.0716 USD |
0.0688 USD |
| 2025-03-26 |
0.0704 USD |
1,250,297.6733 RARE |
0.0733 USD |
0.0684 USD |
0.0734 USD |
0.0684 USD |
| 2025-03-25 |
0.0724 USD |
802,393.0308 RARE |
0.0736 USD |
0.0704 USD |
0.0739 USD |
0.0716 USD |
| 2025-03-24 |
0.0736 USD |
393,952.8022 RARE |
0.0726 USD |
0.0719 USD |
0.0749 USD |
0.0735 USD |
| 2025-03-23 |
0.0732 USD |
515,074.1646 RARE |
0.0742 USD |
0.0723 USD |
0.0745 USD |
0.0730 USD |
| 2025-03-22 |
0.0763 USD |
1,086,163.7992 RARE |
0.0751 USD |
0.0747 USD |
0.0772 USD |
0.0755 USD |
| 2025-03-21 |
0.0777 USD |
2,998,371.2063 RARE |
0.0818 USD |
0.0753 USD |
0.0841 USD |
0.0756 USD |
| 2025-03-20 |
0.0841 USD |
2,648,565.5894 RARE |
0.0855 USD |
0.0818 USD |
0.0864 USD |
0.0819 USD |
| 2025-03-19 |
0.0859 USD |
1,881,575.2446 RARE |
0.0846 USD |
0.0833 USD |
0.0882 USD |
0.0850 USD |
| 2025-03-18 |
0.0901 USD |
2,247,945.6589 RARE |
0.0910 USD |
0.0863 USD |
0.0932 USD |
0.0875 USD |
| 2025-03-17 |
0.0913 USD |
4,242,908.0454 RARE |
0.0911 USD |
0.0876 USD |
0.0956 USD |
0.0908 USD |
| 2025-03-16 |
0.0992 USD |
1,734,840.1050 RARE |
0.1014 USD |
0.0950 USD |
0.1031 USD |
0.0958 USD |
| 2025-03-15 |
0.1032 USD |
2,992,396.8356 RARE |
0.1085 USD |
0.0992 USD |
0.1087 USD |
0.1013 USD |
| 2025-03-14 |
0.1000 USD |
8,662,574.1966 RARE |
0.0863 USD |
0.0837 USD |
0.1255 USD |
0.1217 USD |
| 2025-03-13 |
0.0886 USD |
6,695,403.3543 RARE |
0.0948 USD |
0.0840 USD |
0.0961 USD |
0.0856 USD |
| 2025-03-12 |
0.0980 USD |
8,628,616.8205 RARE |
0.1028 USD |
0.0912 USD |
0.1078 USD |
0.0925 USD |
| 2025-03-11 |
0.1155 USD |
24,650,069.7318 RARE |
0.0977 USD |
0.0951 USD |
0.1351 USD |
0.1055 USD |
| 2025-03-10 |
0.0862 USD |
12,520,462.2462 RARE |
0.0697 USD |
0.0640 USD |
0.1270 USD |
0.1065 USD |
| 2025-03-09 |
0.0687 USD |
9,006,451.0441 RARE |
0.0475 USD |
0.0467 USD |
0.0889 USD |
0.0781 USD |
| 2025-03-08 |
0.0481 USD |
61,712.5373 RARE |
0.0489 USD |
0.0474 USD |
0.0492 USD |
0.0479 USD |
| 2025-03-07 |
0.0492 USD |
161,239.1380 RARE |
0.0494 USD |
0.0467 USD |
0.0509 USD |
0.0488 USD |
| 2025-03-06 |
0.0505 USD |
89,111.5925 RARE |
0.0509 USD |
0.0486 USD |
0.0523 USD |
0.0486 USD |
| 2025-03-05 |
0.0494 USD |
114,885.2545 RARE |
0.0500 USD |
0.0486 USD |
0.0507 USD |
0.0490 USD |
| 2025-03-04 |
0.0489 USD |
400,378.9496 RARE |
0.0521 USD |
0.0464 USD |
0.0524 USD |
0.0488 USD |
| 2025-03-03 |
0.0559 USD |
446,011.4044 RARE |
0.0622 USD |
0.0512 USD |
0.0622 USD |
0.0516 USD |
| 2025-03-02 |
0.0590 USD |
336,794.1207 RARE |
0.0578 USD |
0.0567 USD |
0.0625 USD |
0.0621 USD |
| 2025-03-01 |
0.0589 USD |
180,185.4286 RARE |
0.0603 USD |
0.0571 USD |
0.0604 USD |
0.0578 USD |
| 2025-02-28 |
0.0593 USD |
347,162.9720 RARE |
0.0622 USD |
0.0568 USD |
0.0622 USD |
0.0602 USD |
| 2025-02-27 |
0.0629 USD |
142,429.1005 RARE |
0.0612 USD |
0.0605 USD |
0.0643 USD |
0.0633 USD |
| 2025-02-26 |
0.0610 USD |
76,538.0459 RARE |
0.0610 USD |
0.0594 USD |
0.0621 USD |
0.0598 USD |
| 2025-02-25 |
0.0590 USD |
300,079.4380 RARE |
0.0604 USD |
0.0562 USD |
0.0623 USD |
0.0618 USD |
| 2025-02-24 |
0.0673 USD |
151,093.0141 RARE |
0.0703 USD |
0.0640 USD |
0.0706 USD |
0.0640 USD |
| 2025-02-23 |
0.0728 USD |
521,599.6692 RARE |
0.0747 USD |
0.0702 USD |
0.0749 USD |
0.0702 USD |
| 2025-02-22 |
0.0684 USD |
63,525.8602 RARE |
0.0669 USD |
0.0668 USD |
0.0708 USD |
0.0707 USD |
| 2025-02-21 |
0.0709 USD |
134,172.3779 RARE |
0.0710 USD |
0.0686 USD |
0.0724 USD |
0.0689 USD |
| 2025-02-20 |
0.0696 USD |
74,917.9688 RARE |
0.0682 USD |
0.0682 USD |
0.0718 USD |
0.0713 USD |
| 2025-02-19 |
0.0683 USD |
63,914.8648 RARE |
0.0678 USD |
0.0669 USD |
0.0691 USD |
0.0681 USD |
| 2025-02-18 |
0.0677 USD |
114,671.9277 RARE |
0.0709 USD |
0.0657 USD |
0.0712 USD |
0.0668 USD |
| 2025-02-17 |
0.0725 USD |
66,392.5192 RARE |
0.0729 USD |
0.0699 USD |
0.0741 USD |
0.0701 USD |
| 2025-02-16 |
0.0727 USD |
38,355.3142 RARE |
0.0726 USD |
0.0711 USD |
0.0743 USD |
0.0738 USD |
| 2025-02-15 |
0.0742 USD |
63,576.1588 RARE |
0.0742 USD |
0.0722 USD |
0.0762 USD |
0.0727 USD |
| 2025-02-14 |
0.0733 USD |
174,170.3239 RARE |
0.0730 USD |
0.0721 USD |
0.0760 USD |
0.0747 USD |
| 2025-02-13 |
0.0733 USD |
110,823.0451 RARE |
0.0755 USD |
0.0721 USD |
0.0758 USD |
0.0724 USD |
| 2025-02-12 |
0.0710 USD |
161,824.0896 RARE |
0.0702 USD |
0.0682 USD |
0.0753 USD |
0.0738 USD |
| 2025-02-11 |
0.0717 USD |
91,890.8598 RARE |
0.0699 USD |
0.0699 USD |
0.0736 USD |
0.0718 USD |
| 2025-02-10 |
0.0688 USD |
134,446.3562 RARE |
0.0684 USD |
0.0663 USD |
0.0708 USD |
0.0701 USD |