Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-21 |
0.1142 USD |
161,695.6971 RARE |
0.1155 USD |
0.1069 USD |
0.1212 USD |
0.1075 USD |
| 2024-12-20 |
0.1053 USD |
225,408.8854 RARE |
0.1110 USD |
0.0963 USD |
0.1154 USD |
0.1127 USD |
| 2024-12-19 |
0.1143 USD |
398,549.4623 RARE |
0.1223 USD |
0.1066 USD |
0.1238 USD |
0.1125 USD |
| 2024-12-18 |
0.1278 USD |
194,141.3118 RARE |
0.1347 USD |
0.1215 USD |
0.1351 USD |
0.1231 USD |
| 2024-12-17 |
0.1396 USD |
182,103.9817 RARE |
0.1447 USD |
0.1352 USD |
0.1447 USD |
0.1404 USD |
| 2024-12-16 |
0.1454 USD |
95,397.7770 RARE |
0.1492 USD |
0.1398 USD |
0.1522 USD |
0.1468 USD |
| 2024-12-15 |
0.1462 USD |
288,827.9560 RARE |
0.1447 USD |
0.1405 USD |
0.1484 USD |
0.1474 USD |
| 2024-12-14 |
0.1410 USD |
297,948.8767 RARE |
0.1530 USD |
0.1248 USD |
0.1542 USD |
0.1438 USD |
| 2024-12-13 |
0.1514 USD |
115,217.6329 RARE |
0.1533 USD |
0.1490 USD |
0.1550 USD |
0.1512 USD |
| 2024-12-12 |
0.1558 USD |
156,196.5370 RARE |
0.1542 USD |
0.1500 USD |
0.1598 USD |
0.1503 USD |
| 2024-12-11 |
0.1480 USD |
257,933.7709 RARE |
0.1407 USD |
0.1352 USD |
0.1571 USD |
0.1538 USD |
| 2024-12-10 |
0.1387 USD |
429,804.7355 RARE |
0.1412 USD |
0.1291 USD |
0.1471 USD |
0.1398 USD |
| 2024-12-09 |
0.1621 USD |
446,611.5804 RARE |
0.1811 USD |
0.1251 USD |
0.1824 USD |
0.1423 USD |
| 2024-12-08 |
0.1799 USD |
218,794.7887 RARE |
0.1820 USD |
0.1732 USD |
0.1853 USD |
0.1804 USD |
| 2024-12-07 |
0.1905 USD |
705,019.4140 RARE |
0.1752 USD |
0.1725 USD |
0.2113 USD |
0.1811 USD |
| 2024-12-06 |
0.1732 USD |
194,328.0328 RARE |
0.1702 USD |
0.1664 USD |
0.1791 USD |
0.1771 USD |