Market [unlinked] / USD
Identifier on Gemini: rareusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-05 |
1.0006 USD |
94,858.1373 |
1.0290 USD |
0.9260 USD |
0.9990 USD |
0.9990 USD |
| 2022-01-04 |
1.0252 USD |
30,631.2006 |
0.9660 USD |
0.9660 USD |
0.9660 USD |
1.0100 USD |
| 2022-01-03 |
0.9938 USD |
2,667.6309 |
1.0140 USD |
0.9650 USD |
0.9660 USD |
0.9660 USD |
| 2022-01-02 |
1.0227 USD |
21,770.1562 |
0.9800 USD |
0.9670 USD |
0.9760 USD |
1.0140 USD |
| 2022-01-01 |
0.9477 USD |
82,627.7377 |
0.9370 USD |
0.9370 USD |
0.9370 USD |
0.9640 USD |
| 2021-12-31 |
0.9990 USD |
182,320.6729 |
0.9750 USD |
0.9140 USD |
0.9320 USD |
0.9320 USD |
| 2021-12-30 |
0.9715 USD |
1,767.5969 |
1.0200 USD |
0.9500 USD |
0.9710 USD |
0.9750 USD |
| 2021-12-29 |
1.0040 USD |
14,352.4170 |
1.0400 USD |
0.9890 USD |
0.9980 USD |
1.0530 USD |
| 2021-12-28 |
1.1308 USD |
2,365.1794 |
1.2040 USD |
1.0300 USD |
1.0400 USD |
1.0400 USD |
| 2021-12-27 |
1.1881 USD |
8,233.3495 |
1.0440 USD |
1.0440 USD |
1.0440 USD |
1.2040 USD |
| 2021-12-26 |
1.0354 USD |
332.6184 |
1.0480 USD |
1.0270 USD |
1.0270 USD |
1.0440 USD |
| 2021-12-25 |
1.0249 USD |
5,278.1879 |
1.0400 USD |
1.0070 USD |
1.0200 USD |
1.0480 USD |
| 2021-12-24 |
1.1145 USD |
75,453.6001 |
1.0930 USD |
1.0330 USD |
1.0400 USD |
1.0400 USD |
| 2021-12-23 |
1.0714 USD |
5,508.3991 |
1.0330 USD |
0.9980 USD |
1.0170 USD |
1.0790 USD |
| 2021-12-22 |
1.0436 USD |
3,763.9939 |
1.0300 USD |
1.0230 USD |
1.0280 USD |
1.0330 USD |
| 2021-12-21 |
1.0316 USD |
70,951.2264 |
0.9800 USD |
0.9300 USD |
0.9550 USD |
1.0300 USD |
| 2021-12-20 |
0.9544 USD |
14,418.5467 |
1.0520 USD |
0.9000 USD |
0.9190 USD |
0.9800 USD |
| 2021-12-19 |
1.0631 USD |
818.0574 |
1.1140 USD |
1.0400 USD |
1.0520 USD |
1.0520 USD |
| 2021-12-18 |
1.0501 USD |
4,292.1026 |
1.0680 USD |
1.0320 USD |
1.0440 USD |
1.1140 USD |
| 2021-12-17 |
1.1219 USD |
2,263.9094 |
1.1190 USD |
1.0500 USD |
1.0680 USD |
1.0680 USD |
| 2021-12-16 |
1.1426 USD |
1,064.0264 |
1.1300 USD |
1.1190 USD |
1.1400 USD |
1.1380 USD |
| 2021-12-15 |
1.0884 USD |
18,690.4342 |
1.0930 USD |
1.0500 USD |
1.0580 USD |
1.1300 USD |
| 2021-12-14 |
1.0307 USD |
120,819.8855 |
1.0570 USD |
1.0200 USD |
1.0280 USD |
1.0930 USD |
| 2021-12-13 |
1.1033 USD |
11,476.2390 |
1.2150 USD |
1.0350 USD |
1.0420 USD |
1.0630 USD |
| 2021-12-12 |
1.2014 USD |
3,503.9492 |
1.1740 USD |
1.1620 USD |
1.1670 USD |
1.2100 USD |
| 2021-12-11 |
1.1536 USD |
20,457.4712 |
1.1430 USD |
1.1100 USD |
1.1440 USD |
1.1980 USD |
| 2021-12-10 |
1.2472 USD |
6,475.0579 |
1.2400 USD |
1.1800 USD |
1.1900 USD |
1.1900 USD |
| 2021-12-09 |
1.3592 USD |
23,526.4390 |
1.4050 USD |
1.2230 USD |
1.2450 USD |
1.2470 USD |
| 2021-12-08 |
1.3714 USD |
33,250.1608 |
1.4380 USD |
1.3460 USD |
1.3750 USD |
1.4030 USD |
| 2021-12-07 |
1.3961 USD |
16,686.2053 |
1.3510 USD |
1.2800 USD |
1.2840 USD |
1.4380 USD |
| 2021-12-06 |
1.2074 USD |
102,007.2834 |
1.2300 USD |
1.0770 USD |
1.1280 USD |
1.3510 USD |
| 2021-12-05 |
1.2803 USD |
8,533.5354 |
1.3270 USD |
1.2300 USD |
1.2300 USD |
1.2300 USD |
| 2021-12-04 |
1.3440 USD |
23,432.8711 |
1.6270 USD |
1.1000 USD |
1.2320 USD |
1.3370 USD |
| 2021-12-03 |
1.8511 USD |
28,635.4695 |
1.7510 USD |
1.5750 USD |
1.6170 USD |
1.6170 USD |
| 2021-12-02 |
1.8091 USD |
134,932.1359 |
1.8270 USD |
1.6800 USD |
1.7100 USD |
1.7510 USD |