Identifier on Kraken: RARIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.4010 USD |
140,079.6425 RARI |
0.3800 USD |
0.3680 USD |
0.4450 USD |
0.3760 USD |
| 2025-12-04 |
0.3880 USD |
230,434.6565 RARI |
0.3820 USD |
0.3760 USD |
0.3960 USD |
0.3790 USD |
| 2025-12-03 |
0.3850 USD |
262,098.0362 RARI |
0.3860 USD |
0.3780 USD |
0.3980 USD |
0.3810 USD |
| 2025-12-02 |
0.3670 USD |
211,775.6438 RARI |
0.3590 USD |
0.3570 USD |
0.3840 USD |
0.3690 USD |
| 2025-12-01 |
0.3680 USD |
69,111.8232 RARI |
0.3950 USD |
0.3510 USD |
0.3960 USD |
0.3770 USD |
| 2025-11-30 |
0.4130 USD |
45,690.9425 RARI |
0.4070 USD |
0.4020 USD |
0.4290 USD |
0.4080 USD |
| 2025-11-29 |
0.4440 USD |
354,734.2151 RARI |
0.4020 USD |
0.3930 USD |
0.5000 USD |
0.4180 USD |
| 2025-11-28 |
0.4160 USD |
343,237.6194 RARI |
0.4090 USD |
0.4010 USD |
0.4690 USD |
0.4030 USD |
| 2025-11-27 |
0.3970 USD |
246,662.5802 RARI |
0.3980 USD |
0.3920 USD |
0.4030 USD |
0.3960 USD |
| 2025-11-26 |
0.3920 USD |
322,945.2467 RARI |
0.3960 USD |
0.3860 USD |
0.4020 USD |
0.3990 USD |
| 2025-11-25 |
0.3940 USD |
274,757.7816 RARI |
0.4010 USD |
0.3750 USD |
0.4160 USD |
0.3980 USD |
| 2025-11-24 |
0.3980 USD |
205,507.1006 RARI |
0.4120 USD |
0.3750 USD |
0.4160 USD |
0.3850 USD |
| 2025-11-23 |
0.4010 USD |
291,536.9615 RARI |
0.3960 USD |
0.3920 USD |
0.4220 USD |
0.3980 USD |
| 2025-11-22 |
0.4020 USD |
287,170.5225 RARI |
0.4330 USD |
0.3650 USD |
0.4460 USD |
0.4000 USD |
| 2025-11-21 |
0.4520 USD |
151,252.8113 RARI |
0.4730 USD |
0.4310 USD |
0.4800 USD |
0.4570 USD |
| 2025-11-20 |
0.4960 USD |
225,095.2288 RARI |
0.4800 USD |
0.4720 USD |
0.5200 USD |
0.4780 USD |
| 2025-11-19 |
0.4740 USD |
234,128.9045 RARI |
0.4850 USD |
0.4660 USD |
0.4920 USD |
0.4800 USD |
| 2025-11-18 |
0.4670 USD |
204,027.8008 RARI |
0.4720 USD |
0.4560 USD |
0.5070 USD |
0.4700 USD |
| 2025-11-17 |
0.4920 USD |
132,511.1659 RARI |
0.4800 USD |
0.4780 USD |
0.5010 USD |
0.4910 USD |
| 2025-11-16 |
0.4810 USD |
194,187.1045 RARI |
0.5020 USD |
0.4670 USD |
0.5130 USD |
0.4750 USD |
| 2025-11-15 |
0.4950 USD |
233,570.1143 RARI |
0.4670 USD |
0.4590 USD |
0.5510 USD |
0.4770 USD |
| 2025-11-14 |
0.4740 USD |
228,801.4393 RARI |
0.4780 USD |
0.4520 USD |
0.4810 USD |
0.4590 USD |
| 2025-11-13 |
0.5000 USD |
4,770.3646 RARI |
0.5000 USD |
0.4930 USD |
0.5030 USD |
0.5030 USD |
| 2025-11-12 |
0.5050 USD |
687.0266 RARI |
0.5130 USD |
0.4980 USD |
0.5130 USD |
0.4980 USD |
| 2025-11-11 |
0.5360 USD |
5,176.4412 RARI |
0.5480 USD |
0.5240 USD |
0.5510 USD |
0.5240 USD |
| 2025-11-10 |
0.5430 USD |
5,408.2509 RARI |
0.5420 USD |
0.5310 USD |
0.5550 USD |
0.5330 USD |
| 2025-11-09 |
0.5330 USD |
15,462.0988 RARI |
0.5320 USD |
0.5220 USD |
0.5550 USD |
0.5430 USD |
| 2025-11-08 |
0.5550 USD |
59,400.6867 RARI |
0.5490 USD |
0.5310 USD |
0.5800 USD |
0.5320 USD |
| 2025-11-07 |
0.5330 USD |
1,123.8504 RARI |
0.5330 USD |
0.5310 USD |
0.5340 USD |
0.5340 USD |
| 2025-11-06 |
0.5330 USD |
85,317.7974 RARI |
0.5260 USD |
0.5210 USD |
0.5490 USD |
0.5290 USD |
| 2025-11-05 |
0.5070 USD |
134,333.9408 RARI |
0.5040 USD |
0.4930 USD |
0.5270 USD |
0.5050 USD |
| 2025-11-04 |
0.5360 USD |
242,057.3802 RARI |
0.5340 USD |
0.4900 USD |
0.6300 USD |
0.5230 USD |
| 2025-11-03 |
0.5450 USD |
210,416.9719 RARI |
0.5470 USD |
0.5230 USD |
0.6180 USD |
0.5740 USD |
| 2025-11-02 |
0.5450 USD |
121,084.3886 RARI |
0.5500 USD |
0.5280 USD |
0.5580 USD |
0.5410 USD |
| 2025-11-01 |
0.5540 USD |
65,032.2512 RARI |
0.5500 USD |
0.5460 USD |
0.5760 USD |
0.5480 USD |
| 2025-10-31 |
0.5460 USD |
10,834.4745 RARI |
0.5450 USD |
0.5360 USD |
0.5670 USD |
0.5670 USD |
| 2025-10-30 |
0.5470 USD |
44,067.9679 RARI |
0.5620 USD |
0.5200 USD |
0.5710 USD |
0.5360 USD |
| 2025-10-29 |
0.5560 USD |
6,796.1755 RARI |
0.5590 USD |
0.5450 USD |
0.5670 USD |
0.5490 USD |
| 2025-10-28 |
0.5650 USD |
179,992.9668 RARI |
0.5290 USD |
0.5200 USD |
0.6260 USD |
0.5580 USD |
| 2025-10-27 |
0.5560 USD |
110,849.9436 RARI |
0.5470 USD |
0.5290 USD |
0.6300 USD |
0.5510 USD |
| 2025-10-26 |
0.5270 USD |
170,665.4630 RARI |
0.5640 USD |
0.5050 USD |
0.5640 USD |
0.5600 USD |
| 2025-10-25 |
0.5490 USD |
223,241.0939 RARI |
0.4910 USD |
0.4810 USD |
0.6450 USD |
0.5750 USD |
| 2025-10-24 |
0.4840 USD |
81,875.4291 RARI |
0.4790 USD |
0.4660 USD |
0.5120 USD |
0.4860 USD |
| 2025-10-23 |
0.4890 USD |
11,172.7407 RARI |
0.4920 USD |
0.4720 USD |
0.5280 USD |
0.5240 USD |
| 2025-10-22 |
0.5330 USD |
25,262.9500 RARI |
0.5300 USD |
0.5050 USD |
0.5580 USD |
0.5080 USD |
| 2025-10-21 |
0.5460 USD |
51,855.9924 RARI |
0.5710 USD |
0.5270 USD |
0.5890 USD |
0.5320 USD |
| 2025-10-20 |
0.5870 USD |
2,393.2329 RARI |
0.5880 USD |
0.5850 USD |
0.5940 USD |
0.5880 USD |
| 2025-10-19 |
0.5780 USD |
44,666.9631 RARI |
0.5690 USD |
0.5580 USD |
0.5920 USD |
0.5760 USD |
| 2025-10-18 |
0.5770 USD |
9,942.2537 RARI |
0.5840 USD |
0.5730 USD |
0.5920 USD |
0.5770 USD |
| 2025-10-17 |
0.6220 USD |
28,192.7041 RARI |
0.6260 USD |
0.5670 USD |
0.7100 USD |
0.5990 USD |