Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |