Identifier on Kucoin: RARI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.2083 USDT |
59,201.7300 RARI |
0.2152 USDT |
0.1912 USDT |
0.2221 USDT |
0.2181 USDT |
| 2025-12-18 |
0.2290 USDT |
94,904.5400 RARI |
0.2453 USDT |
0.1960 USDT |
0.2588 USDT |
0.1986 USDT |
| 2025-12-17 |
0.2707 USDT |
6,206.5100 RARI |
0.2845 USDT |
0.2579 USDT |
0.2845 USDT |
0.2579 USDT |
| 2025-12-16 |
0.2914 USDT |
15,387.9900 RARI |
0.2992 USDT |
0.2799 USDT |
0.3122 USDT |
0.2823 USDT |
| 2025-12-15 |
0.3159 USDT |
42,287.4300 RARI |
0.3376 USDT |
0.2870 USDT |
0.3448 USDT |
0.3108 USDT |
| 2025-12-14 |
0.3345 USDT |
31,184.6900 RARI |
0.3375 USDT |
0.3254 USDT |
0.3698 USDT |
0.3351 USDT |
| 2025-12-13 |
0.3385 USDT |
2,291.8600 RARI |
0.3352 USDT |
0.3334 USDT |
0.3423 USDT |
0.3358 USDT |
| 2025-12-12 |
0.3513 USDT |
1,860.6700 RARI |
0.3499 USDT |
0.3484 USDT |
0.3572 USDT |
0.3489 USDT |
| 2025-12-11 |
0.3507 USDT |
16,017.4500 RARI |
0.3553 USDT |
0.3346 USDT |
0.3658 USDT |
0.3472 USDT |
| 2025-12-10 |
0.3628 USDT |
6,143.2500 RARI |
0.3696 USDT |
0.3534 USDT |
0.3733 USDT |
0.3534 USDT |
| 2025-12-09 |
0.3610 USDT |
8,117.3500 RARI |
0.3664 USDT |
0.3539 USDT |
0.3698 USDT |
0.3544 USDT |
| 2025-12-08 |
0.3740 USDT |
9,759.8300 RARI |
0.3750 USDT |
0.3665 USDT |
0.3809 USDT |
0.3665 USDT |
| 2025-12-07 |
0.3750 USDT |
20,331.3400 RARI |
0.3792 USDT |
0.3609 USDT |
0.3873 USDT |
0.3729 USDT |
| 2025-12-06 |
0.3803 USDT |
16,384.5300 RARI |
0.3839 USDT |
0.3733 USDT |
0.3920 USDT |
0.3797 USDT |
| 2025-12-05 |
0.3996 USDT |
50,326.6000 RARI |
0.3811 USDT |
0.3684 USDT |
0.4425 USDT |
0.3737 USDT |
| 2025-12-04 |
0.3866 USDT |
5,112.6500 RARI |
0.3819 USDT |
0.3776 USDT |
0.3946 USDT |
0.3814 USDT |
| 2025-12-03 |
0.3847 USDT |
9,368.7500 RARI |
0.3869 USDT |
0.3789 USDT |
0.3936 USDT |
0.3841 USDT |
| 2025-12-02 |
0.3837 USDT |
17,552.6600 RARI |
0.3589 USDT |
0.3589 USDT |
0.4036 USDT |
0.3896 USDT |
| 2025-12-01 |
0.3648 USDT |
15,273.0000 RARI |
0.3947 USDT |
0.3508 USDT |
0.3947 USDT |
0.3795 USDT |
| 2025-11-30 |
0.4079 USDT |
39,660.0500 RARI |
0.4071 USDT |
0.3921 USDT |
0.4283 USDT |
0.3968 USDT |
| 2025-11-29 |
0.4423 USDT |
157,034.5500 RARI |
0.4021 USDT |
0.3931 USDT |
0.4963 USDT |
0.4032 USDT |
| 2025-11-28 |
0.4227 USDT |
21,576.1000 RARI |
0.4068 USDT |
0.3989 USDT |
0.4668 USDT |
0.4101 USDT |
| 2025-11-27 |
0.3983 USDT |
2,843.8200 RARI |
0.4002 USDT |
0.3944 USDT |
0.4024 USDT |
0.4023 USDT |
| 2025-11-26 |
0.3919 USDT |
14,993.1900 RARI |
0.3950 USDT |
0.3863 USDT |
0.3960 USDT |
0.3926 USDT |
| 2025-11-25 |
0.3986 USDT |
70,863.0500 RARI |
0.3995 USDT |
0.3757 USDT |
0.4174 USDT |
0.3957 USDT |
| 2025-11-24 |
0.3927 USDT |
7,200.8600 RARI |
0.4113 USDT |
0.3769 USDT |
0.4147 USDT |
0.3974 USDT |
| 2025-11-23 |
0.4201 USDT |
10,919.3200 RARI |
0.3962 USDT |
0.3944 USDT |
0.4328 USDT |
0.4128 USDT |
| 2025-11-22 |
0.3991 USDT |
13,461.2900 RARI |
0.4337 USDT |
0.3651 USDT |
0.4451 USDT |
0.4003 USDT |
| 2025-11-21 |
0.4484 USDT |
22,674.5600 RARI |
0.4736 USDT |
0.4250 USDT |
0.4791 USDT |
0.4318 USDT |
| 2025-11-20 |
0.5001 USDT |
62,109.0100 RARI |
0.4790 USDT |
0.4724 USDT |
0.5200 USDT |
0.4844 USDT |
| 2025-11-19 |
0.4803 USDT |
10,341.8300 RARI |
0.4867 USDT |
0.4675 USDT |
0.4883 USDT |
0.4675 USDT |
| 2025-11-18 |
0.4765 USDT |
18,838.5900 RARI |
0.4734 USDT |
0.4582 USDT |
0.5078 USDT |
0.4798 USDT |
| 2025-11-17 |
0.4932 USDT |
11,190.0600 RARI |
0.4813 USDT |
0.4813 USDT |
0.5023 USDT |
0.4872 USDT |
| 2025-11-16 |
0.5013 USDT |
20,565.8900 RARI |
0.5031 USDT |
0.4796 USDT |
0.5141 USDT |
0.4914 USDT |
| 2025-11-15 |
0.4927 USDT |
89,814.9200 RARI |
0.4661 USDT |
0.4565 USDT |
0.5555 USDT |
0.4786 USDT |
| 2025-11-14 |
0.4647 USDT |
4,332.9000 RARI |
0.4773 USDT |
0.4555 USDT |
0.4805 USDT |
0.4575 USDT |
| 2025-11-13 |
0.4924 USDT |
17,413.3500 RARI |
0.5004 USDT |
0.4743 USDT |
0.5090 USDT |
0.4772 USDT |
| 2025-11-12 |
0.5036 USDT |
7,072.6100 RARI |
0.5119 USDT |
0.4950 USDT |
0.5190 USDT |
0.5047 USDT |
| 2025-11-11 |
0.5348 USDT |
5,406.5000 RARI |
0.5483 USDT |
0.5234 USDT |
0.5534 USDT |
0.5234 USDT |
| 2025-11-10 |
0.5451 USDT |
9,156.9800 RARI |
0.5429 USDT |
0.5304 USDT |
0.5558 USDT |
0.5309 USDT |
| 2025-11-09 |
0.5335 USDT |
16,590.4900 RARI |
0.5320 USDT |
0.5207 USDT |
0.5556 USDT |
0.5408 USDT |
| 2025-11-08 |
0.5513 USDT |
19,873.3100 RARI |
0.5492 USDT |
0.5323 USDT |
0.5797 USDT |
0.5348 USDT |
| 2025-11-07 |
0.5255 USDT |
14,698.6000 RARI |
0.5347 USDT |
0.5084 USDT |
0.5395 USDT |
0.5283 USDT |
| 2025-11-06 |
0.5328 USDT |
26,544.9700 RARI |
0.5254 USDT |
0.5110 USDT |
0.5492 USDT |
0.5332 USDT |
| 2025-11-05 |
0.5176 USDT |
39,613.2600 RARI |
0.5037 USDT |
0.4952 USDT |
0.5514 USDT |
0.5356 USDT |
| 2025-11-04 |
0.5329 USDT |
79,176.5700 RARI |
0.5341 USDT |
0.4665 USDT |
0.6218 USDT |
0.4665 USDT |
| 2025-11-03 |
0.5454 USDT |
49,362.5400 RARI |
0.5464 USDT |
0.5261 USDT |
0.6149 USDT |
0.5771 USDT |
| 2025-11-02 |
0.5448 USDT |
1,017.0400 RARI |
0.5501 USDT |
0.5356 USDT |
0.5539 USDT |
0.5356 USDT |
| 2025-11-01 |
0.5536 USDT |
31,158.5700 RARI |
0.5503 USDT |
0.5401 USDT |
0.5670 USDT |
0.5587 USDT |
| 2025-10-31 |
0.5729 USDT |
23,638.4700 RARI |
0.5439 USDT |
0.5353 USDT |
0.6291 USDT |
0.5433 USDT |