Market [unlinked] / USD
Identifier on Gemini: rareusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
0.1512 USD |
31,891.7187 |
0.1550 USD |
0.1450 USD |
0.1500 USD |
0.1500 USD |
| 2022-11-01 |
0.1542 USD |
9,056.3428 |
0.1530 USD |
0.1460 USD |
0.1510 USD |
0.1510 USD |
| 2022-10-31 |
0.1531 USD |
12,837.7529 |
0.1550 USD |
0.1500 USD |
0.1520 USD |
0.1520 USD |
| 2022-10-30 |
0.1575 USD |
11,053.5172 |
0.1570 USD |
0.1500 USD |
0.1550 USD |
0.1560 USD |
| 2022-10-29 |
0.1565 USD |
5,610.1369 |
0.1530 USD |
0.1530 USD |
0.1560 USD |
0.1570 USD |
| 2022-10-28 |
0.1486 USD |
15,416.0934 |
0.1500 USD |
0.1480 USD |
0.1500 USD |
0.1530 USD |
| 2022-10-27 |
0.1515 USD |
18,407.8156 |
0.1550 USD |
0.1500 USD |
0.1520 USD |
0.1500 USD |
| 2022-10-26 |
0.1554 USD |
14,725.2848 |
0.1540 USD |
0.1500 USD |
0.1540 USD |
0.1550 USD |
| 2022-10-25 |
0.1526 USD |
7,245.4120 |
0.1490 USD |
0.1460 USD |
0.1510 USD |
0.1530 USD |
| 2022-10-24 |
0.1516 USD |
9,384.9688 |
0.1520 USD |
0.1420 USD |
0.1480 USD |
0.1490 USD |
| 2022-10-23 |
0.1519 USD |
6,075.2284 |
0.1550 USD |
0.1430 USD |
0.1510 USD |
0.1520 USD |
| 2022-10-22 |
0.1455 USD |
54,191.2880 |
0.1460 USD |
0.1420 USD |
0.1460 USD |
0.1530 USD |
| 2022-10-21 |
0.1446 USD |
4,830.5811 |
0.1470 USD |
0.1400 USD |
0.1420 USD |
0.1460 USD |
| 2022-10-20 |
0.1429 USD |
5,195.7958 |
0.1420 USD |
0.1400 USD |
0.1420 USD |
0.1420 USD |
| 2022-10-19 |
0.1474 USD |
3,384.3917 |
0.1460 USD |
0.1430 USD |
0.1450 USD |
0.1430 USD |
| 2022-10-18 |
0.1476 USD |
37,814.4944 |
0.1530 USD |
0.1400 USD |
0.1460 USD |
0.1460 USD |
| 2022-10-17 |
0.1565 USD |
37,311.0667 |
0.1550 USD |
0.1480 USD |
0.1520 USD |
0.1530 USD |
| 2022-10-16 |
0.1557 USD |
50,361.5808 |
0.1440 USD |
0.1420 USD |
0.1470 USD |
0.1550 USD |
| 2022-10-15 |
0.1460 USD |
22,906.9396 |
0.1490 USD |
0.1400 USD |
0.1440 USD |
0.1400 USD |
| 2022-10-14 |
0.1469 USD |
64,414.3144 |
0.1420 USD |
0.1410 USD |
0.1430 USD |
0.1480 USD |
| 2022-10-13 |
0.1429 USD |
72,242.8773 |
0.1570 USD |
0.1320 USD |
0.1360 USD |
0.1410 USD |
| 2022-10-12 |
0.1498 USD |
30,568.7792 |
0.1500 USD |
0.1450 USD |
0.1470 USD |
0.1570 USD |
| 2022-10-11 |
0.1480 USD |
31,664.4402 |
0.1520 USD |
0.1450 USD |
0.1470 USD |
0.1500 USD |
| 2022-10-10 |
0.1551 USD |
29,761.1436 |
0.1560 USD |
0.1480 USD |
0.1540 USD |
0.1520 USD |
| 2022-10-09 |
0.1607 USD |
97,985.0504 |
0.1580 USD |
0.1560 USD |
0.1590 USD |
0.1580 USD |
| 2022-10-08 |
0.1561 USD |
50,353.2709 |
0.1560 USD |
0.1450 USD |
0.1540 USD |
0.1580 USD |
| 2022-10-07 |
0.1564 USD |
100,494.7175 |
0.1570 USD |
0.1510 USD |
0.1540 USD |
0.1580 USD |
| 2022-10-06 |
0.1578 USD |
187,767.7363 |
0.1560 USD |
0.1530 USD |
0.1560 USD |
0.1560 USD |
| 2022-10-05 |
0.1562 USD |
67,348.0403 |
0.1560 USD |
0.1520 USD |
0.1550 USD |
0.1550 USD |
| 2022-10-04 |
0.1568 USD |
40,111.2816 |
0.1550 USD |
0.1500 USD |
0.1570 USD |
0.1580 USD |
| 2022-10-03 |
0.1551 USD |
86,532.5641 |
0.1540 USD |
0.1480 USD |
0.1520 USD |
0.1550 USD |
| 2022-10-02 |
0.1580 USD |
122,836.2629 |
0.1600 USD |
0.1500 USD |
0.1570 USD |
0.1500 USD |
| 2022-10-01 |
0.1627 USD |
18,175.3220 |
0.1660 USD |
0.1580 USD |
0.1610 USD |
0.1600 USD |
| 2022-09-30 |
0.1669 USD |
10,760.3766 |
0.1690 USD |
0.1580 USD |
0.1600 USD |
0.1600 USD |
| 2022-09-29 |
0.1680 USD |
32,757.0068 |
0.1570 USD |
0.1570 USD |
0.1600 USD |
0.1680 USD |
| 2022-09-28 |
0.1544 USD |
65,802.2100 |
0.1580 USD |
0.1520 USD |
0.1540 USD |
0.1570 USD |
| 2022-09-27 |
0.1648 USD |
5,727.3500 |
0.1630 USD |
0.1570 USD |
0.1580 USD |
0.1580 USD |
| 2022-09-26 |
0.1612 USD |
4,158.5996 |
0.1610 USD |
0.1540 USD |
0.1600 USD |
0.1660 USD |
| 2022-09-25 |
0.1682 USD |
13,789.3293 |
0.1720 USD |
0.1600 USD |
0.1630 USD |
0.1630 USD |
| 2022-09-24 |
0.1739 USD |
2,310.3711 |
0.1740 USD |
0.1660 USD |
0.1720 USD |
0.1720 USD |
| 2022-09-23 |
0.1721 USD |
11,478.3825 |
0.1750 USD |
0.1540 USD |
0.1710 USD |
0.1750 USD |
| 2022-09-22 |
0.1728 USD |
1,924.7857 |
0.1710 USD |
0.1660 USD |
0.1720 USD |
0.1770 USD |
| 2022-09-21 |
0.1716 USD |
23,958.0343 |
0.1750 USD |
0.1600 USD |
0.1690 USD |
0.1600 USD |
| 2022-09-20 |
0.1754 USD |
1,246.9467 |
0.1760 USD |
0.1730 USD |
0.1760 USD |
0.1730 USD |
| 2022-09-19 |
0.1812 USD |
63.0233 |
0.1830 USD |
0.1650 USD |
0.1760 USD |
0.1760 USD |
| 2022-09-18 |
0.1903 USD |
1,607.5516 |
0.2000 USD |
0.1830 USD |
0.1830 USD |
0.1830 USD |
| 2022-09-17 |
0.1946 USD |
470.0259 |
0.1970 USD |
0.1890 USD |
0.1950 USD |
0.2000 USD |
| 2022-09-16 |
0.1930 USD |
103.1012 |
0.1890 USD |
0.1890 USD |
0.1890 USD |
0.1890 USD |
| 2022-09-15 |
0.1941 USD |
321.4382 |
0.1940 USD |
0.1890 USD |
0.1950 USD |
0.1890 USD |
| 2022-09-14 |
0.1895 USD |
1,063.0898 |
0.1890 USD |
0.1890 USD |
0.1890 USD |
0.1940 USD |