Crypto exchange Coinbase Pro

Market Unique One (RARE) / USD

Identifier on Coinbase Pro: RARE-USD
Price
Date Price Volume Open Low High Close
2024-08-25 0.2527 USD 44,974,693.5000 RARE 0.2402 USD 0.2229 USD 0.2600 USD 0.2527 USD
2024-08-24 0.2413 USD 52,928,802.3000 RARE 0.2597 USD 0.2317 USD 0.2744 USD 0.2413 USD
2024-08-23 0.2610 USD 52,994,109.4000 RARE 0.2687 USD 0.2457 USD 0.2876 USD 0.2610 USD
2024-08-22 0.2690 USD 67,115,539.0000 RARE 0.2522 USD 0.2427 USD 0.2773 USD 0.2690 USD
2024-08-21 0.2507 USD 103,895,023.5000 RARE 0.2345 USD 0.2275 USD 0.2959 USD 0.2507 USD
2024-08-20 0.2354 USD 92,978,523.1000 RARE 0.2190 USD 0.2016 USD 0.2712 USD 0.2354 USD
2024-08-19 0.2201 USD 97,801,265.9000 RARE 0.2521 USD 0.2035 USD 0.2937 USD 0.2201 USD
2024-08-18 0.2910 USD 105,112,475.2000 RARE 0.2206 USD 0.2024 USD 0.3485 USD 0.2910 USD
2024-08-17 0.2243 USD 119,932,327.4000 RARE 0.1491 USD 0.1384 USD 0.2441 USD 0.2243 USD
2024-08-16 0.1536 USD 77,230,503.5000 RARE 0.1011 USD 0.0948 USD 0.1658 USD 0.1536 USD
2024-08-15 0.1032 USD 34,595,605.9000 RARE 0.0761 USD 0.0746 USD 0.1083 USD 0.1032 USD
2024-08-14 0.0763 USD 6,649,269.7000 RARE 0.0827 USD 0.0758 USD 0.0843 USD 0.0763 USD
2024-08-13 0.0820 USD 10,866,894.8000 RARE 0.0865 USD 0.0803 USD 0.0887 USD 0.0820 USD
2024-08-12 0.0860 USD 38,033,363.9000 RARE 0.0917 USD 0.0809 USD 0.0992 USD 0.0860 USD
2024-08-11 0.0948 USD 22,340,973.1000 RARE 0.0682 USD 0.0682 USD 0.1033 USD 0.0948 USD
2024-08-10 0.0681 USD 496,117.2000 RARE 0.0669 USD 0.0669 USD 0.0687 USD 0.0681 USD
2024-08-09 0.0664 USD 1,334,866.7000 RARE 0.0689 USD 0.0654 USD 0.0694 USD 0.0664 USD
2024-08-08 0.0697 USD 1,541,581.0000 RARE 0.0662 USD 0.0651 USD 0.0697 USD 0.0697 USD
2024-08-07 0.0680 USD 1,475,477.7000 RARE 0.0659 USD 0.0648 USD 0.0712 USD 0.0680 USD
2024-08-06 0.0669 USD 1,402,366.4000 RARE 0.0636 USD 0.0634 USD 0.0671 USD 0.0669 USD
2024-08-05 0.0636 USD 3,170,256.2000 RARE 0.0647 USD 0.0563 USD 0.0650 USD 0.0636 USD
2024-08-04 0.0657 USD 652,521.5000 RARE 0.0687 USD 0.0643 USD 0.0707 USD 0.0657 USD
2024-08-03 0.0693 USD 886,512.6000 RARE 0.0722 USD 0.0676 USD 0.0731 USD 0.0693 USD
2024-08-02 0.0718 USD 1,217,574.1000 RARE 0.0774 USD 0.0715 USD 0.0778 USD 0.0718 USD
2024-08-01 0.0760 USD 1,063,223.8000 RARE 0.0814 USD 0.0732 USD 0.0823 USD 0.0760 USD
2024-07-31 0.0816 USD 543,732.4000 RARE 0.0827 USD 0.0811 USD 0.0853 USD 0.0816 USD
2024-07-30 0.0826 USD 391,970.1000 RARE 0.0856 USD 0.0826 USD 0.0866 USD 0.0826 USD
2024-07-29 0.0857 USD 621,761.6000 RARE 0.0848 USD 0.0842 USD 0.0881 USD 0.0857 USD
2024-07-28 0.0845 USD 238,082.3000 RARE 0.0842 USD 0.0831 USD 0.0849 USD 0.0845 USD
2024-07-27 0.0846 USD 489,202.2000 RARE 0.0861 USD 0.0832 USD 0.0861 USD 0.0846 USD
2024-07-26 0.0859 USD 3,020,843.0000 RARE 0.0855 USD 0.0818 USD 0.0873 USD 0.0859 USD
2024-07-25 0.0883 USD 3,671,928.8000 RARE 0.0830 USD 0.0794 USD 0.0953 USD 0.0883 USD
2024-07-24 0.0838 USD 642,895.8000 RARE 0.0844 USD 0.0838 USD 0.0875 USD 0.0838 USD
2024-07-23 0.0844 USD 1,961,681.9000 RARE 0.0927 USD 0.0837 USD 0.0984 USD 0.0844 USD
2024-07-22 0.0908 USD 394,604.1000 RARE 0.0950 USD 0.0908 USD 0.0950 USD 0.0908 USD
2024-07-21 0.0951 USD 670,345.0000 RARE 0.0946 USD 0.0917 USD 0.0953 USD 0.0951 USD
2024-07-20 0.0948 USD 604,261.6000 RARE 0.0948 USD 0.0939 USD 0.0968 USD 0.0948 USD
2024-07-19 0.0947 USD 485,677.6000 RARE 0.0928 USD 0.0909 USD 0.0949 USD 0.0947 USD
2024-07-18 0.0928 USD 572,202.1000 RARE 0.0942 USD 0.0909 USD 0.0958 USD 0.0928 USD
2024-07-17 0.0939 USD 1,016,952.7000 RARE 0.0923 USD 0.0923 USD 0.0974 USD 0.0939 USD
2024-07-16 0.0917 USD 1,041,547.2000 RARE 0.0943 USD 0.0889 USD 0.0946 USD 0.0917 USD
2024-07-15 0.0942 USD 1,026,527.6000 RARE 0.0931 USD 0.0923 USD 0.0976 USD 0.0942 USD
2024-07-14 0.0930 USD 367,627.7000 RARE 0.0900 USD 0.0898 USD 0.0931 USD 0.0930 USD
2024-07-13 0.0898 USD 229,263.2000 RARE 0.0888 USD 0.0882 USD 0.0898 USD 0.0898 USD
2024-07-12 0.0884 USD 350,440.2000 RARE 0.0872 USD 0.0853 USD 0.0888 USD 0.0884 USD
2024-07-11 0.0872 USD 399,561.7000 RARE 0.0871 USD 0.0867 USD 0.0897 USD 0.0872 USD
2024-07-10 0.0871 USD 474,602.9000 RARE 0.0866 USD 0.0857 USD 0.0875 USD 0.0871 USD
2024-07-09 0.0863 USD 495,586.4000 RARE 0.0849 USD 0.0844 USD 0.0873 USD 0.0863 USD
2024-07-08 0.0847 USD 944,732.0000 RARE 0.0812 USD 0.0794 USD 0.0859 USD 0.0847 USD
2024-07-07 0.0816 USD 398,012.4000 RARE 0.0856 USD 0.0814 USD 0.0858 USD 0.0816 USD