Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.0682 USD |
192,778.7864 RARE |
0.0696 USD |
0.0644 USD |
0.0719 USD |
0.0677 USD |
| 2025-02-08 |
0.0719 USD |
548,416.2164 RARE |
0.0658 USD |
0.0650 USD |
0.0790 USD |
0.0703 USD |
| 2025-02-07 |
0.0666 USD |
103,733.0642 RARE |
0.0653 USD |
0.0647 USD |
0.0691 USD |
0.0667 USD |
| 2025-02-06 |
0.0666 USD |
104,003.8797 RARE |
0.0677 USD |
0.0646 USD |
0.0692 USD |
0.0646 USD |
| 2025-02-05 |
0.0684 USD |
107,831.9403 RARE |
0.0689 USD |
0.0664 USD |
0.0702 USD |
0.0672 USD |
| 2025-02-04 |
0.0700 USD |
989,179.2525 RARE |
0.0736 USD |
0.0661 USD |
0.0741 USD |
0.0706 USD |
| 2025-02-03 |
0.0657 USD |
404,305.0570 RARE |
0.0719 USD |
0.0547 USD |
0.0748 USD |
0.0735 USD |
| 2025-02-02 |
0.0786 USD |
161,116.6096 RARE |
0.0810 USD |
0.0721 USD |
0.0828 USD |
0.0741 USD |
| 2025-02-01 |
0.0860 USD |
96,507.2328 RARE |
0.0877 USD |
0.0823 USD |
0.0891 USD |
0.0823 USD |
| 2025-01-31 |
0.0888 USD |
206,991.3423 RARE |
0.0871 USD |
0.0866 USD |
0.0918 USD |
0.0879 USD |
| 2025-01-30 |
0.0877 USD |
237,184.3665 RARE |
0.0863 USD |
0.0851 USD |
0.0895 USD |
0.0883 USD |
| 2025-01-29 |
0.0875 USD |
309,169.4054 RARE |
0.0880 USD |
0.0834 USD |
0.0920 USD |
0.0884 USD |
| 2025-01-28 |
0.0908 USD |
322,375.2281 RARE |
0.0911 USD |
0.0853 USD |
0.0955 USD |
0.0872 USD |
| 2025-01-27 |
0.0867 USD |
332,172.7359 RARE |
0.0911 USD |
0.0815 USD |
0.0924 USD |
0.0904 USD |
| 2025-01-26 |
0.0937 USD |
44,040.4130 RARE |
0.0926 USD |
0.0924 USD |
0.0951 USD |
0.0950 USD |
| 2025-01-25 |
0.0918 USD |
75,414.7342 RARE |
0.0917 USD |
0.0898 USD |
0.0937 USD |
0.0929 USD |
| 2025-01-24 |
0.0948 USD |
100,590.9668 RARE |
0.0949 USD |
0.0913 USD |
0.0978 USD |
0.0915 USD |
| 2025-01-23 |
0.0947 USD |
120,423.3557 RARE |
0.0964 USD |
0.0916 USD |
0.0966 USD |
0.0942 USD |
| 2025-01-22 |
0.0979 USD |
58,422.2757 RARE |
0.0983 USD |
0.0968 USD |
0.0994 USD |
0.0976 USD |
| 2025-01-21 |
0.0946 USD |
153,338.5321 RARE |
0.0949 USD |
0.0907 USD |
0.1001 USD |
0.0986 USD |
| 2025-01-20 |
0.0955 USD |
349,485.2041 RARE |
0.0952 USD |
0.0895 USD |
0.1029 USD |
0.0950 USD |
| 2025-01-19 |
0.1014 USD |
234,844.1331 RARE |
0.1046 USD |
0.0945 USD |
0.1073 USD |
0.1012 USD |
| 2025-01-18 |
0.1069 USD |
133,319.9371 RARE |
0.1129 USD |
0.1033 USD |
0.1140 USD |
0.1036 USD |
| 2025-01-17 |
0.1109 USD |
135,832.8425 RARE |
0.1068 USD |
0.1068 USD |
0.1135 USD |
0.1133 USD |
| 2025-01-16 |
0.1073 USD |
93,762.7218 RARE |
0.1094 USD |
0.1048 USD |
0.1095 USD |
0.1081 USD |
| 2025-01-15 |
0.1045 USD |
116,685.5430 RARE |
0.1044 USD |
0.1012 USD |
0.1071 USD |
0.1064 USD |
| 2025-01-14 |
0.1023 USD |
63,085.0401 RARE |
0.1005 USD |
0.1001 USD |
0.1044 USD |
0.1023 USD |
| 2025-01-13 |
0.0978 USD |
193,108.4937 RARE |
0.1036 USD |
0.0933 USD |
0.1061 USD |
0.0966 USD |
| 2025-01-12 |
0.1047 USD |
18,040.9721 RARE |
0.1060 USD |
0.1035 USD |
0.1061 USD |
0.1051 USD |
| 2025-01-11 |
0.1057 USD |
51,326.0158 RARE |
0.1059 USD |
0.1049 USD |
0.1065 USD |
0.1064 USD |
| 2025-01-10 |
0.1049 USD |
71,801.0041 RARE |
0.1033 USD |
0.1032 USD |
0.1067 USD |
0.1055 USD |
| 2025-01-09 |
0.1027 USD |
67,150.2671 RARE |
0.1035 USD |
0.0997 USD |
0.1052 USD |
0.1030 USD |
| 2025-01-08 |
0.1052 USD |
128,320.9350 RARE |
0.1074 USD |
0.1025 USD |
0.1085 USD |
0.1051 USD |
| 2025-01-07 |
0.1163 USD |
82,421.4035 RARE |
0.1218 USD |
0.1108 USD |
0.1225 USD |
0.1113 USD |
| 2025-01-06 |
0.1206 USD |
292,480.3983 RARE |
0.1209 USD |
0.1184 USD |
0.1244 USD |
0.1227 USD |
| 2025-01-05 |
0.1205 USD |
22,851.5567 RARE |
0.1211 USD |
0.1189 USD |
0.1219 USD |
0.1202 USD |
| 2025-01-04 |
0.1208 USD |
56,532.9240 RARE |
0.1221 USD |
0.1193 USD |
0.1230 USD |
0.1212 USD |
| 2025-01-03 |
0.1175 USD |
41,941.4464 RARE |
0.1175 USD |
0.1145 USD |
0.1213 USD |
0.1211 USD |
| 2025-01-02 |
0.1184 USD |
106,596.0584 RARE |
0.1157 USD |
0.1155 USD |
0.1201 USD |
0.1177 USD |
| 2025-01-01 |
0.1122 USD |
41,611.5106 RARE |
0.1114 USD |
0.1099 USD |
0.1145 USD |
0.1145 USD |
| 2024-12-31 |
0.1128 USD |
54,064.5796 RARE |
0.1128 USD |
0.1096 USD |
0.1158 USD |
0.1132 USD |
| 2024-12-30 |
0.1139 USD |
117,572.2931 RARE |
0.1128 USD |
0.1093 USD |
0.1165 USD |
0.1149 USD |
| 2024-12-29 |
0.1162 USD |
89,735.6830 RARE |
0.1169 USD |
0.1140 USD |
0.1179 USD |
0.1144 USD |
| 2024-12-28 |
0.1171 USD |
230,188.7635 RARE |
0.1154 USD |
0.1135 USD |
0.1191 USD |
0.1165 USD |
| 2024-12-27 |
0.1137 USD |
93,969.0859 RARE |
0.1120 USD |
0.1112 USD |
0.1178 USD |
0.1127 USD |
| 2024-12-26 |
0.1129 USD |
86,670.1605 RARE |
0.1184 USD |
0.1102 USD |
0.1196 USD |
0.1121 USD |
| 2024-12-25 |
0.1185 USD |
51,804.3088 RARE |
0.1191 USD |
0.1165 USD |
0.1210 USD |
0.1174 USD |
| 2024-12-24 |
0.1167 USD |
106,592.9885 RARE |
0.1147 USD |
0.1115 USD |
0.1198 USD |
0.1187 USD |
| 2024-12-23 |
0.1095 USD |
54,004.0265 RARE |
0.1084 USD |
0.1057 USD |
0.1127 USD |
0.1109 USD |
| 2024-12-22 |
0.1088 USD |
81,556.3775 RARE |
0.1081 USD |
0.1054 USD |
0.1118 USD |
0.1061 USD |