Identifier on Kraken: RARIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
0.9720 USD |
12.6592 RARI |
0.9720 USD |
0.9720 USD |
0.9720 USD |
0.9720 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 |
| 2025-05-02 |
1.1840 USD |
6,405.3064 RARI |
1.2110 USD |
1.1760 USD |
1.2230 USD |
1.1760 USD |
| 2025-05-01 |
1.1970 USD |
5,746.1433 RARI |
1.1790 USD |
1.1540 USD |
1.2270 USD |
1.2270 USD |
| 2025-04-30 |
1.1830 USD |
12,136.3792 RARI |
1.2500 USD |
1.1510 USD |
1.2500 USD |
1.1750 USD |
| 2025-04-29 |
1.2510 USD |
11,618.6750 RARI |
1.2890 USD |
1.2210 USD |
1.2890 USD |
1.2440 USD |
| 2025-04-28 |
1.3730 USD |
52,143.8848 RARI |
1.1660 USD |
1.1600 USD |
1.5570 USD |
1.2760 USD |
| 2025-04-27 |
1.1890 USD |
1,709.2964 RARI |
1.1960 USD |
1.1830 USD |
1.2260 USD |
1.1830 USD |
| 2025-04-26 |
1.2430 USD |
3,685.8997 RARI |
1.2310 USD |
1.2160 USD |
1.2690 USD |
1.2160 USD |
| 2025-04-25 |
1.2060 USD |
2,738.5288 RARI |
1.1670 USD |
1.1670 USD |
1.2320 USD |
1.2300 USD |
| 2025-04-24 |
1.1930 USD |
621.2644 RARI |
1.1970 USD |
1.1910 USD |
1.2050 USD |
1.1910 USD |
| 2025-04-23 |
1.2310 USD |
3,557.9401 RARI |
1.2120 USD |
1.1840 USD |
1.3020 USD |
1.2010 USD |
| 2025-04-22 |
1.1710 USD |
5,690.7411 RARI |
1.1590 USD |
1.1260 USD |
1.2240 USD |
1.1520 USD |
| 2025-04-21 |
1.1480 USD |
3,153.8786 RARI |
1.1700 USD |
1.1300 USD |
1.1730 USD |
1.1330 USD |