Market [unlinked] / USD
Identifier on Gemini: rareusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-12-22 |
0.0949 USD |
27,962.6045 |
0.0970 USD |
0.0910 USD |
0.0920 USD |
0.0960 USD |
2022-12-21 |
0.0997 USD |
5,627.2821 |
0.0990 USD |
0.0930 USD |
0.0970 USD |
0.0970 USD |
2022-12-20 |
0.0983 USD |
1,288.0744 |
0.0960 USD |
0.0940 USD |
0.0960 USD |
0.0990 USD |
2022-12-19 |
0.0998 USD |
4,616.6658 |
0.1000 USD |
0.0930 USD |
0.0960 USD |
0.0950 USD |
2022-12-18 |
0.0959 USD |
20,018.9508 |
0.0980 USD |
0.0920 USD |
0.0930 USD |
0.0950 USD |
2022-12-17 |
0.0945 USD |
13,376.9803 |
0.0960 USD |
0.0900 USD |
0.0950 USD |
0.0980 USD |
2022-12-16 |
0.1043 USD |
1,392.8446 |
0.1100 USD |
0.0950 USD |
0.1010 USD |
0.0960 USD |
2022-12-15 |
0.1106 USD |
9,827.8474 |
0.1140 USD |
0.1050 USD |
0.1110 USD |
0.1080 USD |
2022-12-14 |
0.1160 USD |
78,630.8579 |
0.1160 USD |
0.1150 USD |
0.1160 USD |
0.1190 USD |
2022-12-13 |
0.1179 USD |
847.6515 |
0.1180 USD |
0.1130 USD |
0.1140 USD |
0.1160 USD |
2022-12-12 |
0.1169 USD |
12,745.3996 |
0.1220 USD |
0.1140 USD |
0.1150 USD |
0.1180 USD |
2022-12-11 |
0.1240 USD |
8,985.2282 |
0.1240 USD |
0.1190 USD |
0.1190 USD |
0.1190 USD |
2022-12-10 |
0.1283 USD |
9,968.2872 |
0.1230 USD |
0.1200 USD |
0.1240 USD |
0.1250 USD |
2022-12-09 |
0.1235 USD |
488.0614 |
0.1260 USD |
0.1190 USD |
0.1220 USD |
0.1240 USD |
2022-12-08 |
0.1194 USD |
5,899.7212 |
0.1180 USD |
0.1130 USD |
0.1200 USD |
0.1260 USD |
2022-12-07 |
0.1225 USD |
13,704.8578 |
0.1260 USD |
0.1150 USD |
0.1190 USD |
0.1180 USD |
2022-12-06 |
0.1279 USD |
745.9192 |
0.1300 USD |
0.1270 USD |
0.1270 USD |
0.1280 USD |
2022-12-05 |
0.1280 USD |
7,740.2477 |
0.1270 USD |
0.1260 USD |
0.1270 USD |
0.1270 USD |
2022-12-04 |
0.1272 USD |
2,025.8469 |
0.1270 USD |
0.1250 USD |
0.1270 USD |
0.1270 USD |
2022-12-03 |
0.1302 USD |
2,901.3599 |
0.1310 USD |
0.1270 USD |
0.1280 USD |
0.1300 USD |
2022-12-02 |
0.1307 USD |
2,606.2330 |
0.1300 USD |
0.1240 USD |
0.1290 USD |
0.1310 USD |
2022-12-01 |
0.1305 USD |
1,847.6553 |
0.1270 USD |
0.1230 USD |
0.1260 USD |
0.1280 USD |
2022-11-30 |
0.1263 USD |
12,237.5640 |
0.1170 USD |
0.1140 USD |
0.1200 USD |
0.1270 USD |
2022-11-29 |
0.1192 USD |
3,515.5946 |
0.1180 USD |
0.1130 USD |
0.1180 USD |
0.1130 USD |
2022-11-28 |
0.1164 USD |
6,452.4580 |
0.1230 USD |
0.1110 USD |
0.1160 USD |
0.1180 USD |
2022-11-27 |
0.1247 USD |
1,626.9145 |
0.1210 USD |
0.1180 USD |
0.1210 USD |
0.1230 USD |
2022-11-26 |
0.1219 USD |
13,492.2593 |
0.1250 USD |
0.1190 USD |
0.1210 USD |
0.1210 USD |
2022-11-25 |
0.1292 USD |
38,238.8017 |
0.1410 USD |
0.1240 USD |
0.1250 USD |
0.1250 USD |
2022-11-24 |
0.1432 USD |
59,421.5677 |
0.1260 USD |
0.1220 USD |
0.1280 USD |
0.1410 USD |
2022-11-23 |
0.1201 USD |
21,161.7416 |
0.1060 USD |
0.1030 USD |
0.1080 USD |
0.1260 USD |
2022-11-22 |
0.1063 USD |
6,623.6138 |
0.1050 USD |
0.1010 USD |
0.1040 USD |
0.1060 USD |
2022-11-21 |
0.1053 USD |
24,029.2781 |
0.1030 USD |
0.1020 USD |
0.1030 USD |
0.1040 USD |
2022-11-20 |
0.1030 USD |
20,000.0000 |
0.1030 USD |
0.1030 USD |
0.1030 USD |
0.1030 USD |
2022-11-19 |
0.1030 USD |
0.0000 |
0.1030 USD |
0.1030 USD |
0.1030 USD |
0.1030 USD |
2022-11-18 |
0.1059 USD |
49,971.3328 |
0.1060 USD |
0.0990 USD |
0.1020 USD |
0.1030 USD |
2022-11-17 |
0.1033 USD |
8,201.0272 |
0.1070 USD |
0.0660 USD |
0.0980 USD |
0.1060 USD |
2022-11-16 |
0.1050 USD |
14,784.2102 |
0.1100 USD |
0.1000 USD |
0.1010 USD |
0.1070 USD |
2022-11-15 |
0.1108 USD |
50,568.8508 |
0.1110 USD |
0.1070 USD |
0.1090 USD |
0.1090 USD |
2022-11-14 |
0.1102 USD |
112,182.0825 |
0.1060 USD |
0.1000 USD |
0.1030 USD |
0.1110 USD |
2022-11-13 |
0.1034 USD |
4,447.8103 |
0.1030 USD |
0.1000 USD |
0.1030 USD |
0.1060 USD |
2022-11-12 |
0.1031 USD |
30,522.0358 |
0.1110 USD |
0.1010 USD |
0.1030 USD |
0.1050 USD |
2022-11-11 |
0.1116 USD |
12,431.4268 |
0.1170 USD |
0.1080 USD |
0.1110 USD |
0.1110 USD |
2022-11-10 |
0.1106 USD |
65,797.6450 |
0.1050 USD |
0.1000 USD |
0.1050 USD |
0.1180 USD |
2022-11-09 |
0.1088 USD |
441,250.2397 |
0.1330 USD |
0.1000 USD |
0.1060 USD |
0.1050 USD |
2022-11-08 |
0.1450 USD |
38,302.2660 |
0.1580 USD |
0.1310 USD |
0.1310 USD |
0.1310 USD |
2022-11-07 |
0.1595 USD |
44,617.8257 |
0.1630 USD |
0.1560 USD |
0.1580 USD |
0.1580 USD |
2022-11-06 |
0.1642 USD |
7,364.0316 |
0.1670 USD |
0.1620 USD |
0.1630 USD |
0.1620 USD |
2022-11-05 |
0.1679 USD |
6,733.0134 |
0.1650 USD |
0.1560 USD |
0.1670 USD |
0.1690 USD |
2022-11-04 |
0.1631 USD |
3,775.7573 |
0.1550 USD |
0.1550 USD |
0.1580 USD |
0.1650 USD |
2022-11-03 |
0.1595 USD |
74,929.6445 |
0.1520 USD |
0.1460 USD |
0.1520 USD |
0.1550 USD |