Market [unlinked] / USD
Identifier on Gemini: rareusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-01 |
1.9431 USD |
25,195.9874 |
2.2670 USD |
1.8000 USD |
1.8270 USD |
1.8140 USD |
| 2021-11-30 |
1.7525 USD |
50,864.6916 |
1.6500 USD |
1.6300 USD |
1.6600 USD |
1.8460 USD |
| 2021-11-29 |
1.6979 USD |
10,357.3957 |
1.7270 USD |
1.6500 USD |
1.6640 USD |
1.6500 USD |
| 2021-11-28 |
1.6443 USD |
56,936.8508 |
1.6170 USD |
1.5350 USD |
1.5980 USD |
1.6890 USD |
| 2021-11-27 |
1.7492 USD |
53,640.2724 |
1.7530 USD |
1.6280 USD |
1.6600 USD |
1.6290 USD |
| 2021-11-26 |
1.7665 USD |
40,746.7100 |
1.8840 USD |
1.6020 USD |
1.6430 USD |
1.7530 USD |
| 2021-11-25 |
1.9808 USD |
58,406.6303 |
1.9250 USD |
1.8400 USD |
1.8840 USD |
1.8840 USD |
| 2021-11-24 |
1.8200 USD |
77,394.5219 |
1.9010 USD |
1.6950 USD |
1.7500 USD |
1.9080 USD |
| 2021-11-23 |
1.9892 USD |
34,707.3134 |
2.2070 USD |
1.8340 USD |
1.9380 USD |
1.8840 USD |
| 2021-11-22 |
2.2374 USD |
55,285.2635 |
2.1520 USD |
2.0690 USD |
2.0800 USD |
2.1730 USD |
| 2021-11-21 |
2.2453 USD |
638,707.6879 |
2.1630 USD |
1.9400 USD |
2.0840 USD |
2.1560 USD |
| 2021-11-20 |
2.0003 USD |
21,010.1767 |
1.9900 USD |
1.8300 USD |
1.8960 USD |
2.2470 USD |
| 2021-11-19 |
1.8539 USD |
130,285.6274 |
1.6680 USD |
1.6100 USD |
1.7610 USD |
1.9890 USD |
| 2021-11-18 |
1.9409 USD |
267,853.9761 |
1.5620 USD |
1.5620 USD |
1.5830 USD |
2.0500 USD |
| 2021-11-17 |
1.6250 USD |
231,110.5307 |
1.5480 USD |
1.4270 USD |
1.4920 USD |
1.5620 USD |