Market [unlinked] / USD
Identifier on Gemini: rareusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
0.4605 USD |
4,451.4665 |
0.4800 USD |
0.4140 USD |
0.4140 USD |
0.4700 USD |
| 2022-02-23 |
0.4800 USD |
0.0000 |
0.4800 USD |
0.4800 USD |
0.4800 USD |
0.4800 USD |
| 2022-02-22 |
0.4772 USD |
12,793.9948 |
0.5150 USD |
0.4750 USD |
0.4800 USD |
0.4800 USD |
| 2022-02-21 |
0.5503 USD |
33,315.5212 |
0.5800 USD |
0.5150 USD |
0.5150 USD |
0.5150 USD |
| 2022-02-20 |
0.5801 USD |
2,210.5292 |
0.5600 USD |
0.5600 USD |
0.5600 USD |
0.5800 USD |
| 2022-02-19 |
0.5600 USD |
20.0000 |
0.5560 USD |
0.5560 USD |
0.5560 USD |
0.5600 USD |
| 2022-02-18 |
0.5840 USD |
328.4232 |
0.6230 USD |
0.5560 USD |
0.5560 USD |
0.5560 USD |
| 2022-02-17 |
0.6422 USD |
791.7318 |
0.7000 USD |
0.6230 USD |
0.6400 USD |
0.6230 USD |
| 2022-02-16 |
0.6797 USD |
5,540.9351 |
0.7290 USD |
0.6400 USD |
0.6400 USD |
0.7000 USD |
| 2022-02-15 |
0.6908 USD |
2,720.8501 |
0.6210 USD |
0.6210 USD |
0.6210 USD |
0.7290 USD |
| 2022-02-14 |
0.7340 USD |
10,257.0966 |
0.5550 USD |
0.5550 USD |
0.5550 USD |
0.6210 USD |
| 2022-02-13 |
0.5550 USD |
0.0000 |
0.5550 USD |
0.5550 USD |
0.5550 USD |
0.5550 USD |
| 2022-02-12 |
0.5832 USD |
84.8272 |
0.5900 USD |
0.5550 USD |
0.5550 USD |
0.5550 USD |
| 2022-02-11 |
0.6204 USD |
2,388.4017 |
0.6360 USD |
0.5900 USD |
0.5900 USD |
0.5900 USD |
| 2022-02-10 |
0.6736 USD |
8,916.5935 |
0.7200 USD |
0.6350 USD |
0.6360 USD |
0.6360 USD |
| 2022-02-09 |
0.6702 USD |
1,773.0212 |
0.6640 USD |
0.6620 USD |
0.6620 USD |
0.7200 USD |
| 2022-02-08 |
0.6757 USD |
4,789.0963 |
0.7040 USD |
0.6630 USD |
0.6630 USD |
0.6640 USD |
| 2022-02-07 |
0.6832 USD |
6,255.0797 |
0.6600 USD |
0.6360 USD |
0.6360 USD |
0.7040 USD |
| 2022-02-06 |
0.6529 USD |
306.8502 |
0.6500 USD |
0.6500 USD |
0.6500 USD |
0.6600 USD |
| 2022-02-05 |
0.6416 USD |
3,067.2716 |
0.6690 USD |
0.6330 USD |
0.6330 USD |
0.6500 USD |
| 2022-02-04 |
0.6690 USD |
0.0000 |
0.6690 USD |
0.6690 USD |
0.6690 USD |
0.6690 USD |
| 2022-02-03 |
0.6649 USD |
9,906.7008 |
0.6370 USD |
0.5970 USD |
0.6000 USD |
0.6690 USD |
| 2022-02-02 |
0.6356 USD |
9,390.2852 |
0.5460 USD |
0.5340 USD |
0.5340 USD |
0.6370 USD |
| 2022-02-01 |
0.5668 USD |
6,569.0240 |
0.5500 USD |
0.5210 USD |
0.5300 USD |
0.5460 USD |
| 2022-01-31 |
0.5937 USD |
2,225.1252 |
0.5400 USD |
0.5300 USD |
0.5300 USD |
0.5500 USD |
| 2022-01-30 |
0.6158 USD |
647.3268 |
0.5890 USD |
0.5380 USD |
0.5400 USD |
0.5400 USD |
| 2022-01-29 |
0.5663 USD |
24,852.6066 |
0.4830 USD |
0.4830 USD |
0.4900 USD |
0.5980 USD |
| 2022-01-28 |
0.4499 USD |
4,659.8403 |
0.4400 USD |
0.4200 USD |
0.4200 USD |
0.4800 USD |
| 2022-01-27 |
0.4486 USD |
3,719.1316 |
0.4500 USD |
0.4400 USD |
0.4400 USD |
0.4400 USD |
| 2022-01-26 |
0.4704 USD |
8,153.0001 |
0.4800 USD |
0.4500 USD |
0.4540 USD |
0.4540 USD |
| 2022-01-25 |
0.4795 USD |
1,888.4500 |
0.4700 USD |
0.4400 USD |
0.4400 USD |
0.4800 USD |
| 2022-01-24 |
0.4036 USD |
71,263.9075 |
0.4980 USD |
0.3810 USD |
0.3810 USD |
0.4700 USD |
| 2022-01-23 |
0.4906 USD |
13,682.8355 |
0.5000 USD |
0.4810 USD |
0.4810 USD |
0.4980 USD |
| 2022-01-22 |
0.4494 USD |
5,237.8567 |
0.5200 USD |
0.3720 USD |
0.3720 USD |
0.5000 USD |
| 2022-01-21 |
0.5870 USD |
10,061.8224 |
0.6500 USD |
0.5010 USD |
0.5500 USD |
0.5500 USD |
| 2022-01-20 |
0.6812 USD |
2,214.9897 |
0.7040 USD |
0.6390 USD |
0.6600 USD |
0.6500 USD |
| 2022-01-19 |
0.6759 USD |
1,136.9088 |
0.7320 USD |
0.6600 USD |
0.6600 USD |
0.7040 USD |
| 2022-01-18 |
0.7407 USD |
3,374.0744 |
0.7740 USD |
0.6920 USD |
0.6970 USD |
0.7320 USD |
| 2022-01-17 |
0.7644 USD |
9,490.9764 |
0.8000 USD |
0.7400 USD |
0.7600 USD |
0.7740 USD |
| 2022-01-16 |
0.8000 USD |
1,830.0605 |
0.8400 USD |
0.8000 USD |
0.8000 USD |
0.8000 USD |
| 2022-01-15 |
0.8201 USD |
3,655.9668 |
0.8000 USD |
0.8000 USD |
0.8000 USD |
0.8400 USD |
| 2022-01-14 |
0.8076 USD |
7,200.9967 |
0.7800 USD |
0.7550 USD |
0.7550 USD |
0.8000 USD |
| 2022-01-13 |
0.8266 USD |
15,836.1434 |
0.8340 USD |
0.7800 USD |
0.7890 USD |
0.7890 USD |
| 2022-01-12 |
0.8138 USD |
8,256.6844 |
0.8000 USD |
0.8000 USD |
0.8150 USD |
0.8180 USD |
| 2022-01-11 |
0.8258 USD |
1,919.4188 |
0.8000 USD |
0.8000 USD |
0.8000 USD |
0.8000 USD |
| 2022-01-10 |
0.7991 USD |
12,013.9915 |
0.9050 USD |
0.7660 USD |
0.7660 USD |
0.8000 USD |
| 2022-01-09 |
0.8805 USD |
3,751.9665 |
0.8490 USD |
0.8300 USD |
0.8400 USD |
0.8880 USD |
| 2022-01-08 |
0.8875 USD |
18,395.1812 |
0.9150 USD |
0.8400 USD |
0.8480 USD |
0.8490 USD |
| 2022-01-07 |
0.9068 USD |
11,817.1111 |
0.9460 USD |
0.8880 USD |
0.9080 USD |
0.9130 USD |
| 2022-01-06 |
0.9426 USD |
25,959.2485 |
0.9800 USD |
0.9050 USD |
0.9120 USD |
0.9460 USD |