Identifier on Kraken: RARIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-20 |
1.1090 USD |
5,625.5088 RARI |
1.1210 USD |
1.0690 USD |
1.1710 USD |
1.1220 USD |
| 2025-04-19 |
1.0970 USD |
2,576.6056 RARI |
1.0690 USD |
1.0610 USD |
1.1200 USD |
1.1000 USD |
| 2025-04-18 |
1.0930 USD |
16,917.0278 RARI |
1.1030 USD |
1.0220 USD |
1.1720 USD |
1.0690 USD |
| 2025-04-17 |
1.0470 USD |
348.0207 RARI |
1.0440 USD |
1.0290 USD |
1.0500 USD |
1.0500 USD |
| 2025-04-16 |
1.0430 USD |
5,607.0443 RARI |
1.0480 USD |
1.0150 USD |
1.0680 USD |
1.0150 USD |
| 2025-04-15 |
1.0620 USD |
2,036.6131 RARI |
1.0630 USD |
1.0470 USD |
1.0820 USD |
1.0750 USD |
| 2025-04-14 |
1.0740 USD |
597.8110 RARI |
1.0750 USD |
1.0690 USD |
1.0890 USD |
1.0820 USD |
| 2025-04-13 |
1.1100 USD |
3,844.8305 RARI |
1.1210 USD |
1.0740 USD |
1.1300 USD |
1.0810 USD |
| 2025-04-12 |
1.0830 USD |
3,203.5347 RARI |
1.0630 USD |
1.0530 USD |
1.1280 USD |
1.0810 USD |
| 2025-04-11 |
1.0370 USD |
1,997.6799 RARI |
1.0300 USD |
1.0110 USD |
1.0720 USD |
1.0720 USD |
| 2025-04-10 |
1.0400 USD |
3,172.9447 RARI |
1.0400 USD |
1.0140 USD |
1.0720 USD |
1.0150 USD |
| 2025-04-09 |
0.9760 USD |
5,382.0214 RARI |
0.9570 USD |
0.9460 USD |
1.0130 USD |
1.0130 USD |
| 2025-04-08 |
1.0140 USD |
7,610.9670 RARI |
1.0450 USD |
0.9800 USD |
1.0610 USD |
0.9940 USD |
| 2025-04-07 |
0.9800 USD |
16,219.7380 RARI |
1.0300 USD |
0.9400 USD |
1.0600 USD |
1.0000 USD |
| 2025-04-06 |
1.1300 USD |
433.3941 RARI |
1.1500 USD |
1.1100 USD |
1.1500 USD |
1.1100 USD |
| 2025-04-05 |
1.1400 USD |
1,902.8889 RARI |
1.1500 USD |
1.1300 USD |
1.1700 USD |
1.1300 USD |
| 2025-04-04 |
1.1400 USD |
1,292.3311 RARI |
1.1400 USD |
1.1300 USD |
1.1800 USD |
1.1400 USD |
| 2025-04-03 |
1.1800 USD |
13,207.6449 RARI |
1.1900 USD |
1.1400 USD |
1.2900 USD |
1.1400 USD |
| 2025-04-02 |
1.2000 USD |
3,071.0845 RARI |
1.2200 USD |
1.1800 USD |
1.2500 USD |
1.1800 USD |
| 2025-04-01 |
1.2400 USD |
1,797.9526 RARI |
1.2500 USD |
1.2300 USD |
1.2800 USD |
1.2300 USD |
| 2025-03-31 |
1.2700 USD |
6,820.2572 RARI |
1.2500 USD |
1.2300 USD |
1.3300 USD |
1.2500 USD |
| 2025-03-30 |
1.2600 USD |
2,707.3485 RARI |
1.2300 USD |
1.2300 USD |
1.3000 USD |
1.3000 USD |
| 2025-03-29 |
1.2600 USD |
684.3546 RARI |
1.2500 USD |
1.2500 USD |
1.2800 USD |
1.2600 USD |
| 2025-03-28 |
1.2600 USD |
4,142.4122 RARI |
1.2900 USD |
1.2500 USD |
1.3000 USD |
1.2700 USD |
| 2025-03-27 |
1.3000 USD |
521.7144 RARI |
1.2900 USD |
1.2900 USD |
1.3200 USD |
1.2900 USD |
| 2025-03-26 |
1.3100 USD |
819.2172 RARI |
1.2900 USD |
1.2900 USD |
1.3200 USD |
1.3000 USD |
| 2025-03-25 |
1.2900 USD |
6,124.7855 RARI |
1.3200 USD |
1.2800 USD |
1.3200 USD |
1.3100 USD |
| 2025-03-24 |
1.2900 USD |
3,826.3625 RARI |
1.2900 USD |
1.2500 USD |
1.3200 USD |
1.3200 USD |
| 2025-03-23 |
1.3000 USD |
10,588.5923 RARI |
1.3100 USD |
1.2700 USD |
1.3600 USD |
1.2900 USD |
| 2025-03-22 |
1.4500 USD |
23,162.8080 RARI |
1.4400 USD |
1.3200 USD |
1.5100 USD |
1.3200 USD |
| 2025-03-21 |
1.6000 USD |
98,076.9399 RARI |
1.2900 USD |
1.2700 USD |
1.8400 USD |
1.4400 USD |
| 2025-03-20 |
1.2700 USD |
1,391.1888 RARI |
1.2800 USD |
1.2600 USD |
1.2800 USD |
1.2700 USD |
| 2025-03-19 |
1.3000 USD |
101.7437 RARI |
1.3000 USD |
1.2800 USD |
1.3100 USD |
1.3100 USD |
| 2025-03-18 |
1.3600 USD |
17,377.0974 RARI |
1.3200 USD |
1.2600 USD |
1.4100 USD |
1.3100 USD |
| 2025-03-17 |
1.2800 USD |
3,107.9839 RARI |
1.2900 USD |
1.2300 USD |
1.3400 USD |
1.3100 USD |
| 2025-03-16 |
1.3100 USD |
5,484.7222 RARI |
1.3300 USD |
1.2800 USD |
1.3300 USD |
1.2800 USD |
| 2025-03-15 |
1.2400 USD |
14,907.8535 RARI |
1.2800 USD |
1.0900 USD |
1.3300 USD |
1.2800 USD |
| 2025-03-14 |
1.2800 USD |
1,032.7032 RARI |
1.2900 USD |
1.2800 USD |
1.3000 USD |
1.3000 USD |