Market [unlinked] / USD
Identifier on Gemini: rareusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.1300 USD |
50,443.8483 |
0.1400 USD |
0.1250 USD |
0.1280 USD |
0.1290 USD |
| 2023-12-06 |
0.1400 USD |
35,783.1870 |
0.1560 USD |
0.1400 USD |
0.1420 USD |
0.1410 USD |
| 2023-12-05 |
0.1560 USD |
103,645.5184 |
0.1740 USD |
0.1480 USD |
0.1550 USD |
0.1550 USD |
| 2023-12-04 |
0.1740 USD |
323,216.7263 |
0.1360 USD |
0.1320 USD |
0.1370 USD |
0.1750 USD |
| 2023-12-03 |
0.1370 USD |
16,325.7962 |
0.1280 USD |
0.1240 USD |
0.1280 USD |
0.1390 USD |
| 2023-12-02 |
0.1280 USD |
143,319.5013 |
0.1220 USD |
0.1210 USD |
0.1220 USD |
0.1290 USD |
| 2023-12-01 |
0.1220 USD |
83,159.9944 |
0.1320 USD |
0.1180 USD |
0.1200 USD |
0.1220 USD |
| 2023-11-30 |
0.1280 USD |
87,682.7413 |
0.1160 USD |
0.1100 USD |
0.1120 USD |
0.1280 USD |
| 2023-11-29 |
0.1160 USD |
74,093.6266 |
0.1320 USD |
0.1140 USD |
0.1180 USD |
0.1160 USD |
| 2023-11-28 |
0.1310 USD |
58,212.7985 |
0.1060 USD |
0.1010 USD |
0.1010 USD |
0.1280 USD |
| 2023-11-27 |
0.1080 USD |
31,678.5931 |
0.1230 USD |
0.1000 USD |
0.1000 USD |
0.1080 USD |
| 2023-11-26 |
0.1220 USD |
295,393.5349 |
0.1000 USD |
0.0980 USD |
0.1000 USD |
0.1210 USD |
| 2023-11-25 |
0.1020 USD |
216,798.5289 |
0.0740 USD |
0.0740 USD |
0.0740 USD |
0.1020 USD |
| 2023-11-24 |
0.0730 USD |
9,828.1857 |
0.0720 USD |
0.0720 USD |
0.0720 USD |
0.0730 USD |
| 2023-11-23 |
0.0720 USD |
23,316.9450 |
0.0700 USD |
0.0670 USD |
0.0710 USD |
0.0720 USD |
| 2023-11-22 |
0.0700 USD |
42,279.5260 |
0.0710 USD |
0.0660 USD |
0.0660 USD |
0.0700 USD |
| 2023-11-21 |
0.0720 USD |
33,099.5698 |
0.0650 USD |
0.0640 USD |
0.0640 USD |
0.0730 USD |
| 2023-11-20 |
0.0650 USD |
24,229.5679 |
0.0690 USD |
0.0650 USD |
0.0650 USD |
0.0650 USD |
| 2023-11-19 |
0.0690 USD |
2,560.2758 |
0.0710 USD |
0.0660 USD |
0.0660 USD |
0.0690 USD |
| 2023-11-18 |
0.0710 USD |
183,977.3437 |
0.0670 USD |
0.0640 USD |
0.0640 USD |
0.0710 USD |
| 2023-11-17 |
0.0670 USD |
2,916.0003 |
0.0660 USD |
0.0640 USD |
0.0650 USD |
0.0670 USD |
| 2023-11-16 |
0.0660 USD |
104,815.4303 |
0.0690 USD |
0.0660 USD |
0.0670 USD |
0.0660 USD |
| 2023-11-15 |
0.0720 USD |
11,935.5350 |
0.0640 USD |
0.0640 USD |
0.0650 USD |
0.0720 USD |
| 2023-11-14 |
0.0640 USD |
20,784.2238 |
0.0670 USD |
0.0620 USD |
0.0630 USD |
0.0640 USD |
| 2023-11-13 |
0.0670 USD |
97,292.2503 |
0.0720 USD |
0.0630 USD |
0.0670 USD |
0.0650 USD |
| 2023-11-12 |
0.0720 USD |
14,083.6138 |
0.0780 USD |
0.0720 USD |
0.0720 USD |
0.0720 USD |
| 2023-11-11 |
0.0780 USD |
32,765.3833 |
0.0680 USD |
0.0680 USD |
0.0680 USD |
0.0780 USD |
| 2023-11-10 |
0.0680 USD |
1,462.7019 |
0.0670 USD |
0.0670 USD |
0.0670 USD |
0.0680 USD |
| 2023-11-09 |
0.0640 USD |
4,782.8021 |
0.0680 USD |
0.0640 USD |
0.0650 USD |
0.0640 USD |
| 2023-11-08 |
0.0680 USD |
1,620.7516 |
0.0640 USD |
0.0640 USD |
0.0640 USD |
0.0680 USD |
| 2023-11-07 |
0.0640 USD |
1,884.3473 |
0.0670 USD |
0.0640 USD |
0.0640 USD |
0.0640 USD |
| 2023-11-06 |
0.0670 USD |
4,797.7383 |
0.0630 USD |
0.0630 USD |
0.0640 USD |
0.0640 USD |
| 2023-11-05 |
0.0630 USD |
3,346.1788 |
0.0650 USD |
0.0630 USD |
0.0630 USD |
0.0630 USD |
| 2023-11-04 |
0.0650 USD |
5,753.5880 |
0.0600 USD |
0.0600 USD |
0.0600 USD |
0.0650 USD |
| 2023-11-03 |
0.0600 USD |
3,796.6938 |
0.0600 USD |
0.0590 USD |
0.0590 USD |
0.0600 USD |
| 2023-11-02 |
0.0600 USD |
31,345.6377 |
0.0610 USD |
0.0600 USD |
0.0600 USD |
0.0600 USD |
| 2023-11-01 |
0.0580 USD |
1,219.3847 |
0.0610 USD |
0.0580 USD |
0.0580 USD |
0.0590 USD |
| 2023-10-31 |
0.0610 USD |
6,152.6171 |
0.0610 USD |
0.0550 USD |
0.0550 USD |
0.0610 USD |
| 2023-10-30 |
0.0610 USD |
1,000.0000 |
0.0610 USD |
0.0580 USD |
0.0580 USD |
0.0610 USD |
| 2023-10-29 |
0.0610 USD |
833.5121 |
0.0600 USD |
0.0600 USD |
0.0600 USD |
0.0610 USD |
| 2023-10-28 |
0.0600 USD |
4,917.4185 |
0.0580 USD |
0.0580 USD |
0.0580 USD |
0.0600 USD |
| 2023-10-27 |
0.0580 USD |
5,931.6179 |
0.0580 USD |
0.0550 USD |
0.0570 USD |
0.0580 USD |
| 2023-10-26 |
0.0560 USD |
15,804.8481 |
0.0590 USD |
0.0560 USD |
0.0560 USD |
0.0560 USD |
| 2023-10-25 |
0.0590 USD |
29,176.2394 |
0.0580 USD |
0.0560 USD |
0.0560 USD |
0.0580 USD |
| 2023-10-24 |
0.0580 USD |
32,261.5579 |
0.0560 USD |
0.0540 USD |
0.0550 USD |
0.0580 USD |
| 2023-10-23 |
0.0560 USD |
4,210.8824 |
0.0530 USD |
0.0520 USD |
0.0520 USD |
0.0560 USD |
| 2023-10-22 |
0.0530 USD |
7,141.5943 |
0.0530 USD |
0.0520 USD |
0.0530 USD |
0.0530 USD |
| 2023-10-21 |
0.0530 USD |
500.0000 |
0.0540 USD |
0.0530 USD |
0.0530 USD |
0.0530 USD |
| 2023-10-20 |
0.0540 USD |
850.1136 |
0.0540 USD |
0.0520 USD |
0.0520 USD |
0.0540 USD |
| 2023-10-19 |
0.0540 USD |
1,628.1570 |
0.0520 USD |
0.0470 USD |
0.0520 USD |
0.0540 USD |