Identifier on Kraken: RARIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-07 |
0.9910 USD |
2,427.9028 RARI |
0.9960 USD |
0.9830 USD |
1.0030 USD |
0.9890 USD |
| 2025-09-06 |
0.9850 USD |
11,752.1402 RARI |
0.9740 USD |
0.9670 USD |
1.0130 USD |
0.9870 USD |
| 2025-09-05 |
0.9850 USD |
35,848.0942 RARI |
0.9610 USD |
0.9490 USD |
1.0300 USD |
0.9980 USD |
| 2025-09-04 |
1.0050 USD |
65,524.7202 RARI |
0.9550 USD |
0.9460 USD |
1.0500 USD |
0.9650 USD |
| 2025-09-03 |
0.9660 USD |
3,166.8848 RARI |
0.9540 USD |
0.9510 USD |
0.9810 USD |
0.9720 USD |
| 2025-09-02 |
0.9620 USD |
8,636.1433 RARI |
0.9660 USD |
0.9560 USD |
0.9750 USD |
0.9560 USD |
| 2025-09-01 |
0.9730 USD |
5,968.4471 RARI |
0.9720 USD |
0.9630 USD |
0.9850 USD |
0.9720 USD |
| 2025-08-31 |
0.9780 USD |
11,947.0634 RARI |
0.9660 USD |
0.9640 USD |
0.9880 USD |
0.9870 USD |
| 2025-08-30 |
0.9590 USD |
4,836.1804 RARI |
0.9470 USD |
0.9470 USD |
0.9730 USD |
0.9620 USD |
| 2025-08-29 |
0.9580 USD |
5,064.8486 RARI |
0.9900 USD |
0.9500 USD |
0.9900 USD |
0.9540 USD |
| 2025-08-28 |
0.9930 USD |
64,390.4176 RARI |
1.0400 USD |
0.9500 USD |
1.0920 USD |
0.9700 USD |
| 2025-08-27 |
1.0660 USD |
135,593.4442 RARI |
1.0650 USD |
0.9760 USD |
1.1720 USD |
0.9890 USD |
| 2025-08-26 |
0.9800 USD |
17,000.8801 RARI |
0.9260 USD |
0.9140 USD |
0.9980 USD |
0.9910 USD |
| 2025-08-25 |
0.9560 USD |
11,546.4607 RARI |
0.9670 USD |
0.9410 USD |
0.9770 USD |
0.9440 USD |
| 2025-08-24 |
0.9710 USD |
6,878.9059 RARI |
0.9950 USD |
0.9660 USD |
0.9950 USD |
0.9660 USD |
| 2025-08-23 |
1.0020 USD |
565.8811 RARI |
1.0210 USD |
0.9890 USD |
1.0210 USD |
0.9890 USD |
| 2025-08-22 |
0.9890 USD |
31,534.7362 RARI |
0.9800 USD |
0.9720 USD |
1.0230 USD |
1.0180 USD |
| 2025-08-21 |
0.9680 USD |
5,991.6918 RARI |
0.9720 USD |
0.9560 USD |
0.9910 USD |
0.9680 USD |
| 2025-08-20 |
0.9710 USD |
31,651.3542 RARI |
0.9510 USD |
0.9470 USD |
1.0060 USD |
0.9520 USD |
| 2025-08-19 |
0.9860 USD |
87,913.1487 RARI |
0.9760 USD |
0.9360 USD |
1.0720 USD |
0.9630 USD |
| 2025-08-18 |
0.9790 USD |
4,477.9779 RARI |
0.9990 USD |
0.9720 USD |
1.0050 USD |
0.9810 USD |
| 2025-08-17 |
1.0070 USD |
29,804.7703 RARI |
0.9900 USD |
0.9770 USD |
1.0360 USD |
1.0000 USD |
| 2025-08-16 |
0.9930 USD |
328.7186 RARI |
0.9930 USD |
0.9850 USD |
0.9990 USD |
0.9890 USD |
| 2025-08-15 |
0.9880 USD |
9,236.8064 RARI |
0.9820 USD |
0.9690 USD |
1.0230 USD |
0.9690 USD |
| 2025-08-14 |
1.0160 USD |
14,826.9704 RARI |
1.0500 USD |
0.9870 USD |
1.0670 USD |
0.9870 USD |
| 2025-08-13 |
1.0340 USD |
953.8006 RARI |
1.0020 USD |
1.0020 USD |
1.0430 USD |
1.0430 USD |
| 2025-08-12 |
0.9980 USD |
2,776.8124 RARI |
0.9660 USD |
0.9660 USD |
1.0170 USD |
1.0120 USD |
| 2025-08-11 |
1.0260 USD |
15,515.9071 RARI |
1.0140 USD |
0.9660 USD |
1.0690 USD |
0.9690 USD |
| 2025-08-10 |
1.0070 USD |
8,038.1508 RARI |
1.0210 USD |
0.9740 USD |
1.0320 USD |
1.0050 USD |
| 2025-08-09 |
1.0300 USD |
12,417.2957 RARI |
1.0260 USD |
0.9950 USD |
1.0630 USD |
1.0210 USD |
| 2025-08-08 |
1.0090 USD |
25,727.9733 RARI |
0.9700 USD |
0.9610 USD |
1.0570 USD |
1.0280 USD |
| 2025-08-07 |
0.9750 USD |
3,868.7355 RARI |
0.9580 USD |
0.9500 USD |
0.9990 USD |
0.9670 USD |
| 2025-08-06 |
0.9640 USD |
4,777.6553 RARI |
0.9610 USD |
0.9530 USD |
0.9850 USD |
0.9590 USD |
| 2025-08-05 |
0.9580 USD |
10,717.8146 RARI |
0.9910 USD |
0.9430 USD |
0.9930 USD |
0.9570 USD |
| 2025-08-04 |
0.9980 USD |
16,297.9550 RARI |
0.9740 USD |
0.9580 USD |
1.0440 USD |
0.9910 USD |
| 2025-08-03 |
0.9570 USD |
12,557.2358 RARI |
0.9730 USD |
0.9340 USD |
0.9900 USD |
0.9740 USD |
| 2025-08-02 |
1.0230 USD |
30,266.1217 RARI |
0.9600 USD |
0.9420 USD |
1.1120 USD |
0.9560 USD |
| 2025-08-01 |
0.9750 USD |
14,808.8549 RARI |
1.0010 USD |
0.9440 USD |
1.0290 USD |
0.9530 USD |
| 2025-07-31 |
1.0600 USD |
30,598.0914 RARI |
1.0790 USD |
1.0010 USD |
1.1550 USD |
1.0470 USD |
| 2025-07-30 |
1.0810 USD |
39,760.0043 RARI |
0.9800 USD |
0.9790 USD |
1.1800 USD |
1.0940 USD |
| 2025-07-29 |
0.9860 USD |
1,879.7177 RARI |
0.9910 USD |
0.9790 USD |
0.9920 USD |
0.9810 USD |
| 2025-07-28 |
1.0040 USD |
1,587.8317 RARI |
1.0170 USD |
0.9900 USD |
1.0250 USD |
0.9930 USD |
| 2025-07-27 |
1.0240 USD |
1,895.2590 RARI |
1.0140 USD |
1.0130 USD |
1.0330 USD |
1.0230 USD |
| 2025-07-26 |
1.0000 USD |
8,039.5479 RARI |
1.0060 USD |
0.9900 USD |
1.0100 USD |
1.0010 USD |
| 2025-07-25 |
1.0140 USD |
3,924.3792 RARI |
1.0140 USD |
0.9910 USD |
1.0400 USD |
1.0080 USD |
| 2025-07-24 |
1.0210 USD |
12,904.8977 RARI |
1.0150 USD |
1.0010 USD |
1.0390 USD |
1.0230 USD |
| 2025-07-23 |
1.0390 USD |
17,533.8370 RARI |
1.0770 USD |
1.0000 USD |
1.1180 USD |
1.0040 USD |
| 2025-07-22 |
1.0920 USD |
6,422.1792 RARI |
1.0960 USD |
1.0730 USD |
1.1240 USD |
1.0840 USD |
| 2025-07-21 |
1.1260 USD |
17,231.1564 RARI |
1.1200 USD |
1.0860 USD |
1.1960 USD |
1.0990 USD |
| 2025-07-20 |
1.1470 USD |
46,114.2330 RARI |
1.1650 USD |
1.0960 USD |
1.2110 USD |
1.1060 USD |