Identifier on Kraken: RARIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-13 |
0.9620 USD |
4,982.3611 RARI |
0.9600 USD |
0.9490 USD |
0.9890 USD |
0.9750 USD |
| 2025-07-12 |
0.9490 USD |
17,119.4864 RARI |
0.9600 USD |
0.9140 USD |
1.0020 USD |
0.9590 USD |
| 2025-07-11 |
1.0140 USD |
107,886.1673 RARI |
0.9650 USD |
0.9410 USD |
1.1410 USD |
0.9960 USD |
| 2025-07-10 |
0.9110 USD |
887.5192 RARI |
0.9220 USD |
0.9030 USD |
0.9320 USD |
0.9080 USD |
| 2025-07-09 |
0.9110 USD |
1,929.0225 RARI |
0.9070 USD |
0.9030 USD |
0.9270 USD |
0.9260 USD |
| 2025-07-08 |
0.9090 USD |
565.1436 RARI |
0.9110 USD |
0.9070 USD |
0.9180 USD |
0.9080 USD |
| 2025-07-07 |
0.9320 USD |
21,438.0291 RARI |
0.9160 USD |
0.9050 USD |
0.9620 USD |
0.9110 USD |
| 2025-07-06 |
0.9290 USD |
5,382.8409 RARI |
0.9150 USD |
0.9030 USD |
0.9580 USD |
0.9100 USD |
| 2025-07-05 |
0.9300 USD |
45,624.1918 RARI |
0.9280 USD |
0.8950 USD |
0.9720 USD |
0.9170 USD |
| 2025-07-04 |
0.9360 USD |
78,591.7640 RARI |
0.9070 USD |
0.8940 USD |
1.0440 USD |
0.9260 USD |
| 2025-07-03 |
0.9350 USD |
45,130.2899 RARI |
0.9030 USD |
0.8850 USD |
1.0130 USD |
0.9800 USD |
| 2025-07-02 |
0.8930 USD |
9,332.6144 RARI |
0.8800 USD |
0.8630 USD |
0.9080 USD |
0.8910 USD |
| 2025-07-01 |
0.8890 USD |
60,647.2178 RARI |
0.9340 USD |
0.8270 USD |
0.9500 USD |
0.8830 USD |
| 2025-06-30 |
1.0430 USD |
46,260.0810 RARI |
1.0420 USD |
0.9660 USD |
1.0730 USD |
0.9730 USD |
| 2025-06-29 |
1.1070 USD |
215,542.6861 RARI |
0.8980 USD |
0.8960 USD |
1.2570 USD |
1.0900 USD |
| 2025-06-28 |
0.8490 USD |
414.7131 RARI |
0.8430 USD |
0.8380 USD |
0.8580 USD |
0.8580 USD |
| 2025-06-27 |
0.8530 USD |
44.7919 RARI |
0.8510 USD |
0.8510 USD |
0.8560 USD |
0.8560 USD |
| 2025-06-26 |
0.8730 USD |
1,111.1967 RARI |
0.8720 USD |
0.8560 USD |
0.8770 USD |
0.8560 USD |
| 2025-06-25 |
0.8870 USD |
479.6303 RARI |
0.8900 USD |
0.8860 USD |
0.8920 USD |
0.8910 USD |
| 2025-06-24 |
0.8850 USD |
415.8383 RARI |
0.8790 USD |
0.8610 USD |
0.8990 USD |
0.8920 USD |
| 2025-06-23 |
0.8450 USD |
7,858.9356 RARI |
0.8320 USD |
0.8160 USD |
0.8660 USD |
0.8640 USD |
| 2025-06-22 |
0.8430 USD |
5,458.2527 RARI |
0.8410 USD |
0.8340 USD |
0.8740 USD |
0.8740 USD |
| 2025-06-21 |
0.9040 USD |
1,338.2307 RARI |
0.8780 USD |
0.8780 USD |
0.9160 USD |
0.8850 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 |