Market [unlinked] / USD
Identifier on Gemini: rareusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.1670 USD |
73,924.4043 |
0.1630 USD |
0.1630 USD |
0.1650 USD |
0.1680 USD |
| 2024-12-03 |
0.1630 USD |
200,875.9250 |
0.1550 USD |
0.1490 USD |
0.1560 USD |
0.1690 USD |
| 2024-12-02 |
0.1530 USD |
165,678.4114 |
0.1510 USD |
0.1430 USD |
0.1460 USD |
0.1530 USD |
| 2024-12-01 |
0.1510 USD |
85,714.6503 |
0.1460 USD |
0.1430 USD |
0.1440 USD |
0.1510 USD |
| 2024-11-30 |
0.1480 USD |
50,500.8727 |
0.1370 USD |
0.1370 USD |
0.1370 USD |
0.1480 USD |
| 2024-11-29 |
0.1370 USD |
46,989.4890 |
0.1360 USD |
0.1330 USD |
0.1330 USD |
0.1370 USD |
| 2024-11-28 |
0.1360 USD |
49,007.9649 |
0.1340 USD |
0.1320 USD |
0.1330 USD |
0.1350 USD |
| 2024-11-27 |
0.1340 USD |
105,743.6707 |
0.1280 USD |
0.1280 USD |
0.1280 USD |
0.1340 USD |
| 2024-11-26 |
0.1250 USD |
53,713.8514 |
0.1330 USD |
0.1210 USD |
0.1210 USD |
0.1250 USD |
| 2024-11-25 |
0.1340 USD |
70,013.4798 |
0.1370 USD |
0.1300 USD |
0.1320 USD |
0.1340 USD |
| 2024-11-24 |
0.1350 USD |
297,205.9861 |
0.1300 USD |
0.1210 USD |
0.1250 USD |
0.1340 USD |
| 2024-11-23 |
0.1300 USD |
73,516.6208 |
0.1220 USD |
0.1220 USD |
0.1230 USD |
0.1300 USD |
| 2024-11-22 |
0.1180 USD |
50,490.1939 |
0.1150 USD |
0.1150 USD |
0.1150 USD |
0.1180 USD |
| 2024-11-21 |
0.1150 USD |
18,814.8810 |
0.1110 USD |
0.1100 USD |
0.1100 USD |
0.1150 USD |
| 2024-11-20 |
0.1110 USD |
149,800.2474 |
0.1190 USD |
0.1110 USD |
0.1110 USD |
0.1110 USD |
| 2024-11-19 |
0.1190 USD |
16,609.1918 |
0.1260 USD |
0.1190 USD |
0.1190 USD |
0.1190 USD |
| 2024-11-18 |
0.1230 USD |
40,954.8185 |
0.1160 USD |
0.1160 USD |
0.1160 USD |
0.1240 USD |
| 2024-11-17 |
0.1160 USD |
101,123.9599 |
0.1270 USD |
0.1160 USD |
0.1170 USD |
0.1170 USD |
| 2024-11-16 |
0.1270 USD |
135,854.4922 |
0.1230 USD |
0.1200 USD |
0.1210 USD |
0.1270 USD |
| 2024-11-15 |
0.1230 USD |
296,307.4374 |
0.1210 USD |
0.1160 USD |
0.1170 USD |
0.1230 USD |
| 2024-11-14 |
0.1210 USD |
258,973.3268 |
0.1210 USD |
0.1190 USD |
0.1220 USD |
0.1260 USD |
| 2024-11-13 |
0.1170 USD |
79,250.4720 |
0.1320 USD |
0.1160 USD |
0.1210 USD |
0.1170 USD |
| 2024-11-12 |
0.1270 USD |
132,375.3316 |
0.1350 USD |
0.1210 USD |
0.1240 USD |
0.1230 USD |
| 2024-11-11 |
0.1320 USD |
59,820.8382 |
0.1290 USD |
0.1280 USD |
0.1280 USD |
0.1320 USD |
| 2024-11-10 |
0.1350 USD |
26,791.1671 |
0.1230 USD |
0.1180 USD |
0.1220 USD |
0.1350 USD |
| 2024-11-09 |
0.1230 USD |
15,063.0493 |
0.1210 USD |
0.1180 USD |
0.1180 USD |
0.1230 USD |
| 2024-11-08 |
0.1190 USD |
74,795.1303 |
0.1190 USD |
0.1170 USD |
0.1190 USD |
0.1200 USD |
| 2024-11-07 |
0.1260 USD |
46,344.2471 |
0.1240 USD |
0.1210 USD |
0.1210 USD |
0.1220 USD |
| 2024-11-06 |
0.1240 USD |
101,582.0528 |
0.1300 USD |
0.1180 USD |
0.1190 USD |
0.1290 USD |
| 2024-11-05 |
0.1300 USD |
58,293.7721 |
0.0980 USD |
0.0980 USD |
0.1000 USD |
0.1270 USD |
| 2024-11-04 |
0.1040 USD |
17,110.5505 |
0.1140 USD |
0.0970 USD |
0.1010 USD |
0.0980 USD |
| 2024-11-03 |
0.1080 USD |
22,088.7283 |
0.1140 USD |
0.1030 USD |
0.1030 USD |
0.1080 USD |
| 2024-11-02 |
0.1140 USD |
72,207.2024 |
0.1270 USD |
0.1140 USD |
0.1140 USD |
0.1140 USD |
| 2024-11-01 |
0.1270 USD |
79,568.6756 |
0.1010 USD |
0.0990 USD |
0.0990 USD |
0.1270 USD |
| 2024-10-31 |
0.1010 USD |
48,777.7758 |
0.1060 USD |
0.1010 USD |
0.1010 USD |
0.1010 USD |
| 2024-10-30 |
0.1060 USD |
971.6981 |
0.1070 USD |
0.1060 USD |
0.1060 USD |
0.1060 USD |
| 2024-10-29 |
0.1070 USD |
20,668.6738 |
0.1040 USD |
0.1040 USD |
0.1040 USD |
0.1070 USD |
| 2024-10-28 |
0.1040 USD |
3,999.3397 |
0.1020 USD |
0.1000 USD |
0.1000 USD |
0.1040 USD |
| 2024-10-27 |
0.1020 USD |
19,449.0439 |
0.1000 USD |
0.1000 USD |
0.1000 USD |
0.1020 USD |
| 2024-10-26 |
0.1000 USD |
70,459.9437 |
0.0960 USD |
0.0960 USD |
0.0990 USD |
0.1000 USD |
| 2024-10-25 |
0.0960 USD |
44,794.7974 |
0.1170 USD |
0.1060 USD |
0.1080 USD |
0.1080 USD |
| 2024-10-24 |
0.1170 USD |
10,642.4611 |
0.1160 USD |
0.1130 USD |
0.1130 USD |
0.1170 USD |
| 2024-10-23 |
0.1160 USD |
2,093.0359 |
0.1190 USD |
0.1110 USD |
0.1110 USD |
0.1160 USD |
| 2024-10-22 |
0.1190 USD |
3,221.9996 |
0.1170 USD |
0.1170 USD |
0.1170 USD |
0.1190 USD |
| 2024-10-21 |
0.1170 USD |
47,838.6490 |
0.1230 USD |
0.1170 USD |
0.1170 USD |
0.1170 USD |
| 2024-10-20 |
0.1230 USD |
35,809.0479 |
0.1220 USD |
0.1180 USD |
0.1180 USD |
0.1230 USD |
| 2024-10-19 |
0.1180 USD |
5,048.3548 |
0.1150 USD |
0.1150 USD |
0.1150 USD |
0.1180 USD |
| 2024-10-18 |
0.1150 USD |
18,607.1365 |
0.1100 USD |
0.1100 USD |
0.1100 USD |
0.1150 USD |
| 2024-10-17 |
0.1100 USD |
48,453.3500 |
0.1140 USD |
0.1100 USD |
0.1100 USD |
0.1100 USD |
| 2024-10-16 |
0.1140 USD |
4,188.1641 |
0.1190 USD |
0.1120 USD |
0.1120 USD |
0.1140 USD |