Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.0597 USD |
386,710.3083 RARE |
0.0608 USD |
0.0583 USD |
0.0611 USD |
0.0593 USD |
| 2025-05-03 |
0.0634 USD |
372,834.4789 RARE |
0.0649 USD |
0.0618 USD |
0.0651 USD |
0.0623 USD |
| 2025-05-02 |
0.0642 USD |
597,935.6754 RARE |
0.0646 USD |
0.0624 USD |
0.0657 USD |
0.0646 USD |
| 2025-05-01 |
0.0645 USD |
923,682.0624 RARE |
0.0622 USD |
0.0622 USD |
0.0663 USD |
0.0638 USD |
| 2025-04-30 |
0.0648 USD |
612,343.0600 RARE |
0.0629 USD |
0.0615 USD |
0.0694 USD |
0.0625 USD |
| 2025-04-29 |
0.0632 USD |
278,262.4327 RARE |
0.0633 USD |
0.0617 USD |
0.0641 USD |
0.0631 USD |
| 2025-04-28 |
0.0631 USD |
1,206,837.2800 RARE |
0.0637 USD |
0.0606 USD |
0.0654 USD |
0.0629 USD |
| 2025-04-27 |
0.0683 USD |
3,325,587.8432 RARE |
0.0639 USD |
0.0613 USD |
0.0750 USD |
0.0663 USD |
| 2025-04-26 |
0.0629 USD |
790,005.4855 RARE |
0.0637 USD |
0.0610 USD |
0.0652 USD |
0.0633 USD |
| 2025-04-25 |
0.0625 USD |
443,835.4694 RARE |
0.0620 USD |
0.0605 USD |
0.0637 USD |
0.0637 USD |
| 2025-04-24 |
0.0615 USD |
1,660,933.1253 RARE |
0.0632 USD |
0.0584 USD |
0.0649 USD |
0.0618 USD |
| 2025-04-23 |
0.0602 USD |
829,206.4080 RARE |
0.0598 USD |
0.0591 USD |
0.0616 USD |
0.0602 USD |
| 2025-04-22 |
0.0573 USD |
258,610.1274 RARE |
0.0573 USD |
0.0556 USD |
0.0583 USD |
0.0582 USD |
| 2025-04-21 |
0.0582 USD |
382,019.0399 RARE |
0.0579 USD |
0.0568 USD |
0.0592 USD |
0.0574 USD |
| 2025-04-20 |
0.0580 USD |
1,045,660.3446 RARE |
0.0579 USD |
0.0574 USD |
0.0593 USD |
0.0578 USD |
| 2025-04-19 |
0.0587 USD |
340,026.5676 RARE |
0.0575 USD |
0.0575 USD |
0.0600 USD |
0.0579 USD |
| 2025-04-18 |
0.0577 USD |
481,452.0342 RARE |
0.0571 USD |
0.0570 USD |
0.0587 USD |
0.0571 USD |
| 2025-04-17 |
0.0602 USD |
2,415,011.3195 RARE |
0.0582 USD |
0.0578 USD |
0.0679 USD |
0.0586 USD |
| 2025-04-16 |
0.0641 USD |
17,551,568.4838 RARE |
0.0554 USD |
0.0538 USD |
0.0757 USD |
0.0591 USD |
| 2025-04-15 |
0.0564 USD |
887,926.4822 RARE |
0.0567 USD |
0.0556 USD |
0.0583 USD |
0.0573 USD |
| 2025-04-14 |
0.0561 USD |
1,527,450.8735 RARE |
0.0560 USD |
0.0549 USD |
0.0586 USD |
0.0565 USD |
| 2025-04-13 |
0.0609 USD |
1,556,231.3443 RARE |
0.0626 USD |
0.0597 USD |
0.0627 USD |
0.0600 USD |
| 2025-04-12 |
0.0631 USD |
3,128,098.5252 RARE |
0.0615 USD |
0.0604 USD |
0.0645 USD |
0.0631 USD |
| 2025-04-11 |
0.0621 USD |
1,385,572.1607 RARE |
0.0616 USD |
0.0614 USD |
0.0637 USD |
0.0635 USD |
| 2025-04-10 |
0.0640 USD |
1,894,391.6577 RARE |
0.0665 USD |
0.0614 USD |
0.0671 USD |
0.0619 USD |
| 2025-04-09 |
0.0639 USD |
4,907,818.1509 RARE |
0.0580 USD |
0.0569 USD |
0.0682 USD |
0.0671 USD |
| 2025-04-08 |
0.0654 USD |
2,916,698.9716 RARE |
0.0668 USD |
0.0636 USD |
0.0693 USD |
0.0646 USD |
| 2025-04-07 |
0.0706 USD |
4,562,739.0291 RARE |
0.0708 USD |
0.0662 USD |
0.0746 USD |
0.0698 USD |
| 2025-04-06 |
0.0712 USD |
5,417,513.7091 RARE |
0.0639 USD |
0.0638 USD |
0.0757 USD |
0.0689 USD |
| 2025-04-05 |
0.0672 USD |
2,168,696.7278 RARE |
0.0668 USD |
0.0639 USD |
0.0719 USD |
0.0639 USD |
| 2025-04-04 |
0.0722 USD |
6,736,499.7085 RARE |
0.0697 USD |
0.0668 USD |
0.0830 USD |
0.0668 USD |
| 2025-04-03 |
0.0677 USD |
17,087,534.1617 RARE |
0.0536 USD |
0.0535 USD |
0.0815 USD |
0.0690 USD |
| 2025-04-02 |
0.0549 USD |
1,056,708.1741 RARE |
0.0567 USD |
0.0538 USD |
0.0567 USD |
0.0560 USD |
| 2025-04-01 |
0.0583 USD |
928,278.7587 RARE |
0.0593 USD |
0.0553 USD |
0.0617 USD |
0.0569 USD |
| 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 |