Identifier on Kraken: RARIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.6420 USD |
3,506.2566 RARI |
0.6310 USD |
0.6300 USD |
0.6570 USD |
0.6330 USD |
| 2025-10-15 |
0.6490 USD |
17,136.2744 RARI |
0.6710 USD |
0.6260 USD |
0.6710 USD |
0.6310 USD |
| 2025-10-14 |
0.6690 USD |
12,882.0434 RARI |
0.7230 USD |
0.6370 USD |
0.7230 USD |
0.6440 USD |
| 2025-10-13 |
0.7040 USD |
7,334.6197 RARI |
0.7140 USD |
0.6890 USD |
0.7180 USD |
0.6920 USD |
| 2025-10-12 |
0.6580 USD |
41,856.4143 RARI |
0.6700 USD |
0.6320 USD |
0.7240 USD |
0.7170 USD |
| 2025-10-11 |
0.7100 USD |
9,282.7273 RARI |
0.7460 USD |
0.6990 USD |
0.7490 USD |
0.7050 USD |
| 2025-10-10 |
0.8160 USD |
2,313.2609 RARI |
0.8180 USD |
0.8140 USD |
0.8210 USD |
0.8210 USD |
| 2025-10-09 |
0.8280 USD |
676.4980 RARI |
0.8360 USD |
0.8240 USD |
0.8360 USD |
0.8250 USD |
| 2025-10-08 |
0.8290 USD |
644.2418 RARI |
0.8320 USD |
0.8240 USD |
0.8340 USD |
0.8340 USD |
| 2025-10-07 |
0.8500 USD |
1,733.6669 RARI |
0.8530 USD |
0.8410 USD |
0.8680 USD |
0.8410 USD |
| 2025-10-06 |
0.8580 USD |
665.4404 RARI |
0.8630 USD |
0.8510 USD |
0.8630 USD |
0.8520 USD |
| 2025-10-05 |
0.8580 USD |
4,007.1041 RARI |
0.8530 USD |
0.8460 USD |
0.8680 USD |
0.8650 USD |
| 2025-10-04 |
0.8590 USD |
1,569.1114 RARI |
0.8660 USD |
0.8540 USD |
0.8660 USD |
0.8560 USD |
| 2025-10-03 |
0.8720 USD |
7,146.8891 RARI |
0.8820 USD |
0.8660 USD |
0.8830 USD |
0.8680 USD |
| 2025-10-02 |
0.8730 USD |
3,736.1297 RARI |
0.8650 USD |
0.8550 USD |
0.8820 USD |
0.8670 USD |
| 2025-10-01 |
0.8380 USD |
968.0946 RARI |
0.8340 USD |
0.8330 USD |
0.8480 USD |
0.8450 USD |
| 2025-09-30 |
0.8430 USD |
2,817.2285 RARI |
0.8550 USD |
0.8370 USD |
0.8550 USD |
0.8420 USD |
| 2025-09-29 |
0.8650 USD |
8,942.0485 RARI |
0.8760 USD |
0.8540 USD |
0.8760 USD |
0.8580 USD |
| 2025-09-28 |
0.8730 USD |
143.5339 RARI |
0.8750 USD |
0.8680 USD |
0.8750 USD |
0.8680 USD |
| 2025-09-27 |
0.8760 USD |
1,712.8174 RARI |
0.8610 USD |
0.8590 USD |
0.9040 USD |
0.8800 USD |
| 2025-09-26 |
0.8560 USD |
1,690.3514 RARI |
0.8520 USD |
0.8470 USD |
0.8710 USD |
0.8570 USD |
| 2025-09-25 |
0.8750 USD |
8,954.2922 RARI |
0.8840 USD |
0.8530 USD |
0.8850 USD |
0.8530 USD |
| 2025-09-24 |
0.8950 USD |
5,311.2314 RARI |
0.8900 USD |
0.8870 USD |
0.9230 USD |
0.8900 USD |
| 2025-09-23 |
0.9020 USD |
6,474.3254 RARI |
0.9070 USD |
0.8830 USD |
0.9180 USD |
0.8910 USD |
| 2025-09-22 |
0.9180 USD |
12,685.2115 RARI |
0.9350 USD |
0.9000 USD |
0.9350 USD |
0.9240 USD |
| 2025-09-21 |
0.9460 USD |
1,359.5724 RARI |
0.9500 USD |
0.9360 USD |
0.9530 USD |
0.9360 USD |
| 2025-09-20 |
0.9510 USD |
1,292.4841 RARI |
0.9390 USD |
0.9360 USD |
0.9620 USD |
0.9550 USD |
| 2025-09-19 |
0.9490 USD |
2,989.1641 RARI |
0.9540 USD |
0.9430 USD |
0.9600 USD |
0.9440 USD |
| 2025-09-18 |
0.9550 USD |
5,069.5360 RARI |
0.9610 USD |
0.9480 USD |
0.9630 USD |
0.9630 USD |
| 2025-09-17 |
0.9550 USD |
1,411.8411 RARI |
0.9570 USD |
0.9520 USD |
0.9620 USD |
0.9580 USD |
| 2025-09-16 |
0.9600 USD |
8,191.7183 RARI |
0.9580 USD |
0.9500 USD |
0.9760 USD |
0.9590 USD |
| 2025-09-15 |
0.9610 USD |
3,534.9832 RARI |
0.9740 USD |
0.9550 USD |
0.9790 USD |
0.9620 USD |
| 2025-09-14 |
0.9750 USD |
377.1614 RARI |
0.9760 USD |
0.9740 USD |
0.9770 USD |
0.9750 USD |
| 2025-09-13 |
0.9750 USD |
1,657.6842 RARI |
0.9680 USD |
0.9610 USD |
0.9840 USD |
0.9770 USD |
| 2025-09-12 |
0.9550 USD |
5,714.6534 RARI |
0.9530 USD |
0.9450 USD |
0.9760 USD |
0.9580 USD |
| 2025-09-11 |
0.9530 USD |
2,770.2998 RARI |
0.9520 USD |
0.9470 USD |
0.9580 USD |
0.9530 USD |
| 2025-09-10 |
0.9500 USD |
7,530.9557 RARI |
0.9520 USD |
0.9390 USD |
0.9590 USD |
0.9520 USD |
| 2025-09-09 |
0.9590 USD |
3,963.2064 RARI |
0.9480 USD |
0.9480 USD |
0.9690 USD |
0.9500 USD |
| 2025-09-08 |
0.9660 USD |
10,705.9818 RARI |
0.9740 USD |
0.9530 USD |
0.9820 USD |
0.9640 USD |