Identifier on Kraken: RARIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-21 |
0.9050 USD |
1,197.0089 RARI |
0.8780 USD |
0.8780 USD |
0.9160 USD |
0.8950 USD |
| 2025-06-20 |
0.9400 USD |
5,861.9542 RARI |
0.9220 USD |
0.8990 USD |
0.9550 USD |
0.8990 USD |
| 2025-06-19 |
0.9000 USD |
809.7916 RARI |
0.8970 USD |
0.8950 USD |
0.9140 USD |
0.9000 USD |
| 2025-06-18 |
0.8980 USD |
3,131.2822 RARI |
0.8890 USD |
0.8790 USD |
0.9240 USD |
0.9210 USD |
| 2025-06-17 |
0.9410 USD |
7,523.2727 RARI |
0.9590 USD |
0.9150 USD |
0.9780 USD |
0.9150 USD |
| 2025-06-16 |
0.9680 USD |
1,426.9219 RARI |
0.9510 USD |
0.9450 USD |
0.9800 USD |
0.9570 USD |
| 2025-06-15 |
0.9550 USD |
5,227.2783 RARI |
0.9490 USD |
0.9370 USD |
0.9790 USD |
0.9450 USD |
| 2025-06-14 |
0.9800 USD |
11,094.0609 RARI |
0.9630 USD |
0.9490 USD |
1.0180 USD |
0.9490 USD |
| 2025-06-13 |
0.9800 USD |
41,471.8972 RARI |
0.9840 USD |
0.9430 USD |
1.0500 USD |
0.9710 USD |
| 2025-06-12 |
1.0590 USD |
15,829.9403 RARI |
1.0500 USD |
1.0050 USD |
1.1180 USD |
1.0370 USD |
| 2025-06-11 |
1.0880 USD |
44,899.0481 RARI |
1.0230 USD |
1.0110 USD |
1.1680 USD |
1.0690 USD |
| 2025-06-10 |
1.0240 USD |
46,336.4958 RARI |
0.9990 USD |
0.9760 USD |
1.0800 USD |
1.0190 USD |
| 2025-06-09 |
1.0140 USD |
30,933.9844 RARI |
0.9720 USD |
0.9590 USD |
1.0600 USD |
0.9930 USD |
| 2025-06-08 |
0.9980 USD |
25,012.8861 RARI |
0.9840 USD |
0.9550 USD |
1.0530 USD |
0.9680 USD |
| 2025-06-07 |
1.0180 USD |
40,203.7791 RARI |
0.9650 USD |
0.9570 USD |
1.1280 USD |
0.9700 USD |
| 2025-06-06 |
0.9920 USD |
19,383.6177 RARI |
0.9950 USD |
0.9500 USD |
1.0710 USD |
1.0040 USD |
| 2025-06-05 |
1.0350 USD |
14,598.6613 RARI |
0.9840 USD |
0.9780 USD |
1.0970 USD |
1.0340 USD |
| 2025-06-04 |
0.9840 USD |
5,734.7399 RARI |
1.0020 USD |
0.9700 USD |
1.0100 USD |
0.9900 USD |
| 2025-06-03 |
1.0130 USD |
1,710.1980 RARI |
1.0030 USD |
1.0020 USD |
1.0330 USD |
1.0020 USD |
| 2025-06-02 |
1.0120 USD |
3,160.9048 RARI |
1.0240 USD |
0.9910 USD |
1.0300 USD |
1.0060 USD |
| 2025-06-01 |
1.0320 USD |
17,859.3349 RARI |
1.0080 USD |
0.9950 USD |
1.0970 USD |
1.0110 USD |
| 2025-05-31 |
1.0130 USD |
3,738.5434 RARI |
1.0200 USD |
1.0070 USD |
1.0200 USD |
1.0070 USD |
| 2025-05-30 |
1.0530 USD |
15,862.7795 RARI |
1.0910 USD |
1.0300 USD |
1.1170 USD |
1.0500 USD |
| 2025-05-29 |
1.1100 USD |
2,533.7150 RARI |
1.1140 USD |
1.1000 USD |
1.1270 USD |
1.1030 USD |
| 2025-05-28 |
1.1490 USD |
13,348.6939 RARI |
1.1640 USD |
1.1020 USD |
1.1800 USD |
1.1130 USD |
| 2025-05-27 |
1.1480 USD |
14,751.9771 RARI |
1.1750 USD |
1.1110 USD |
1.1770 USD |
1.1610 USD |
| 2025-05-26 |
1.1990 USD |
2,653.1104 RARI |
1.1870 USD |
1.1690 USD |
1.2500 USD |
1.1820 USD |
| 2025-05-25 |
1.1530 USD |
6,720.7346 RARI |
1.1870 USD |
1.1380 USD |
1.1870 USD |
1.1750 USD |
| 2025-05-24 |
1.2060 USD |
4,751.5766 RARI |
1.2020 USD |
1.2010 USD |
1.2210 USD |
1.2010 USD |
| 2025-05-23 |
1.2690 USD |
3,131.4248 RARI |
1.2950 USD |
1.2100 USD |
1.2950 USD |
1.2100 USD |
| 2025-05-22 |
1.1990 USD |
3,995.0891 RARI |
1.2080 USD |
1.1500 USD |
1.2590 USD |
1.1830 USD |
| 2025-05-21 |
1.2190 USD |
1,545.4591 RARI |
1.2540 USD |
1.2060 USD |
1.2540 USD |
1.2060 USD |
| 2025-05-20 |
1.2840 USD |
1,356.4321 RARI |
1.2480 USD |
1.2140 USD |
1.3290 USD |
1.2310 USD |
| 2025-05-19 |
1.2190 USD |
1,042.2991 RARI |
1.2240 USD |
1.2000 USD |
1.2600 USD |
1.2000 USD |
| 2025-05-18 |
1.2580 USD |
168.2177 RARI |
1.2270 USD |
1.2270 USD |
1.2620 USD |
1.2620 USD |
| 2025-05-17 |
1.2430 USD |
576.0441 RARI |
1.2580 USD |
1.2250 USD |
1.2780 USD |
1.2250 USD |
| 2025-05-16 |
1.2560 USD |
2,444.7625 RARI |
1.2850 USD |
1.2460 USD |
1.2850 USD |
1.2830 USD |
| 2025-05-15 |
1.3100 USD |
3,409.3718 RARI |
1.3200 USD |
1.2830 USD |
1.3600 USD |
1.3210 USD |
| 2025-05-14 |
1.3790 USD |
6,490.2621 RARI |
1.3580 USD |
1.3280 USD |
1.4200 USD |
1.3610 USD |
| 2025-05-13 |
1.3360 USD |
4,873.6031 RARI |
1.3540 USD |
1.3020 USD |
1.3790 USD |
1.3160 USD |
| 2025-05-12 |
1.3400 USD |
1,285.5883 RARI |
1.3440 USD |
1.3240 USD |
1.3660 USD |
1.3240 USD |
| 2025-05-11 |
1.3350 USD |
7,454.7779 RARI |
1.3070 USD |
1.2830 USD |
1.3900 USD |
1.3340 USD |
| 2025-05-10 |
1.2600 USD |
1,313.4377 RARI |
1.2390 USD |
1.2390 USD |
1.2790 USD |
1.2560 USD |
| 2025-05-09 |
1.2360 USD |
9,645.9435 RARI |
1.2360 USD |
1.1920 USD |
1.2890 USD |
1.2510 USD |
| 2025-05-08 |
1.2200 USD |
7,713.8904 RARI |
1.1760 USD |
1.1630 USD |
1.3100 USD |
1.3100 USD |
| 2025-05-07 |
1.1580 USD |
5,305.1726 RARI |
1.1570 USD |
1.1340 USD |
1.1820 USD |
1.1780 USD |
| 2025-05-06 |
1.1650 USD |
8,098.2102 RARI |
1.1640 USD |
1.1320 USD |
1.1910 USD |
1.1510 USD |
| 2025-05-05 |
1.1670 USD |
8,576.2996 RARI |
1.1920 USD |
1.1520 USD |
1.1920 USD |
1.1560 USD |
| 2025-05-04 |
1.3070 USD |
32,039.5470 RARI |
1.1530 USD |
1.1510 USD |
1.4500 USD |
1.1980 USD |
| 2025-05-03 |
1.1730 USD |
1,529.6234 RARI |
1.1720 USD |
1.1560 USD |
1.1810 USD |
1.1810 USD |