Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
0.2388 USD |
24,054.5485 RARE |
0.2928 USD |
0.1639 USD |
0.3023 USD |
0.1745 USD |
| 2022-05-10 |
0.2798 USD |
42,122.0157 RARE |
0.2785 USD |
0.2720 USD |
0.3331 USD |
0.2810 USD |
| 2022-05-09 |
0.3173 USD |
15,132.2276 RARE |
0.3498 USD |
0.2822 USD |
0.3499 USD |
0.2883 USD |
| 2022-05-08 |
0.3533 USD |
28,728.1669 RARE |
0.3580 USD |
0.3401 USD |
0.3780 USD |
0.3473 USD |
| 2022-05-07 |
0.3904 USD |
4,673.6871 RARE |
0.3851 USD |
0.3683 USD |
0.4019 USD |
0.3683 USD |
| 2022-05-06 |
0.3984 USD |
55,040.8914 RARE |
0.4140 USD |
0.3534 USD |
0.4321 USD |
0.3840 USD |
| 2022-05-05 |
0.4572 USD |
18,773.7197 RARE |
0.4669 USD |
0.4164 USD |
0.5080 USD |
0.4235 USD |
| 2022-05-04 |
0.4571 USD |
12,967.5394 RARE |
0.4714 USD |
0.4286 USD |
0.4714 USD |
0.4420 USD |
| 2022-05-03 |
0.4461 USD |
9,301.1003 RARE |
0.4516 USD |
0.4246 USD |
0.4844 USD |
0.4361 USD |
| 2022-05-02 |
0.4813 USD |
44,372.2481 RARE |
0.4430 USD |
0.4114 USD |
0.5500 USD |
0.4382 USD |
| 2022-05-01 |
0.4306 USD |
5,906.5703 RARE |
0.4247 USD |
0.4175 USD |
0.4562 USD |
0.4366 USD |
| 2022-04-30 |
0.4688 USD |
23,200.6880 RARE |
0.4900 USD |
0.4180 USD |
0.5759 USD |
0.5759 USD |
| 2022-04-29 |
0.5202 USD |
10,627.1264 RARE |
0.5486 USD |
0.4794 USD |
0.5598 USD |
0.4912 USD |
| 2022-04-28 |
0.5485 USD |
11,371.7226 RARE |
0.5381 USD |
0.5370 USD |
0.5632 USD |
0.5516 USD |
| 2022-04-27 |
0.5428 USD |
5,635.7937 RARE |
0.5459 USD |
0.5309 USD |
0.5508 USD |
0.5460 USD |
| 2022-04-26 |
0.5524 USD |
12,207.1719 RARE |
0.5829 USD |
0.5312 USD |
0.5861 USD |
0.5312 USD |
| 2022-04-25 |
0.5734 USD |
26,869.4826 RARE |
0.6001 USD |
0.5492 USD |
0.6001 USD |
0.5761 USD |
| 2022-04-24 |
0.6348 USD |
45,172.1821 RARE |
0.6200 USD |
0.5975 USD |
0.6770 USD |
0.6027 USD |
| 2022-04-23 |
0.6008 USD |
32,194.8437 RARE |
0.5737 USD |
0.5680 USD |
0.6412 USD |
0.6100 USD |
| 2022-04-22 |
0.5806 USD |
29,123.6778 RARE |
0.5948 USD |
0.5617 USD |
0.6200 USD |
0.5784 USD |
| 2022-04-21 |
0.6335 USD |
48,877.7659 RARE |
0.6235 USD |
0.5970 USD |
0.6820 USD |
0.6100 USD |
| 2022-04-20 |
0.6088 USD |
13,194.1718 RARE |
0.6046 USD |
0.5971 USD |
0.6300 USD |
0.5999 USD |
| 2022-04-19 |
0.6043 USD |
32,833.5291 RARE |
0.5800 USD |
0.5700 USD |
0.6732 USD |
0.6194 USD |
| 2022-04-18 |
0.6073 USD |
40,718.0574 RARE |
0.5759 USD |
0.5492 USD |
0.6820 USD |
0.5800 USD |
| 2022-04-17 |
0.5982 USD |
9,689.5633 RARE |
0.5900 USD |
0.5761 USD |
0.6104 USD |
0.5906 USD |
| 2022-04-16 |
0.5974 USD |
5,476.3126 RARE |
0.6105 USD |
0.5900 USD |
0.6105 USD |
0.5900 USD |
| 2022-04-15 |
0.6110 USD |
6,701.3189 RARE |
0.6430 USD |
0.5949 USD |
0.6430 USD |
0.6155 USD |
| 2022-04-14 |
0.6218 USD |
30,982.4645 RARE |
0.6000 USD |
0.5892 USD |
0.6600 USD |
0.6312 USD |
| 2022-04-13 |
0.5905 USD |
21,949.4452 RARE |
0.6057 USD |
0.5756 USD |
0.6098 USD |
0.5827 USD |
| 2022-04-12 |
0.6063 USD |
57,875.5761 RARE |
0.5923 USD |
0.5738 USD |
0.6399 USD |
0.6058 USD |
| 2022-04-11 |
0.6117 USD |
258,189.2972 RARE |
0.6700 USD |
0.5654 USD |
0.6941 USD |
0.5797 USD |
| 2022-04-10 |
0.7004 USD |
393,427.9323 RARE |
0.5698 USD |
0.5591 USD |
0.7630 USD |
0.6714 USD |
| 2022-04-09 |
0.5623 USD |
2,716.6101 RARE |
0.5622 USD |
0.5500 USD |
0.5789 USD |
0.5709 USD |
| 2022-04-08 |
0.5850 USD |
53,495.2912 RARE |
0.5816 USD |
0.5646 USD |
0.6270 USD |
0.5894 USD |
| 2022-04-07 |
0.5738 USD |
12,247.5500 RARE |
0.5816 USD |
0.5468 USD |
0.5974 USD |
0.5817 USD |
| 2022-04-06 |
0.6185 USD |
152,171.6442 RARE |
0.6350 USD |
0.5744 USD |
0.6463 USD |
0.6019 USD |
| 2022-04-05 |
0.6554 USD |
95,472.5412 RARE |
0.7181 USD |
0.6101 USD |
0.7181 USD |
0.6558 USD |
| 2022-04-04 |
0.6766 USD |
33,871.3864 RARE |
0.7048 USD |
0.6468 USD |
0.7200 USD |
0.6702 USD |
| 2022-04-03 |
0.7033 USD |
60,406.5608 RARE |
0.7243 USD |
0.6800 USD |
0.7899 USD |
0.7186 USD |
| 2022-04-02 |
0.7767 USD |
268,915.8611 RARE |
0.6321 USD |
0.6300 USD |
0.9800 USD |
0.7360 USD |
| 2022-04-01 |
0.6343 USD |
36,321.9687 RARE |
0.6550 USD |
0.6092 USD |
0.6700 USD |
0.6304 USD |
| 2022-03-31 |
0.6699 USD |
98,473.3759 RARE |
0.6871 USD |
0.6317 USD |
0.7337 USD |
0.6663 USD |
| 2022-03-30 |
0.6819 USD |
159,595.2142 RARE |
0.6750 USD |
0.6406 USD |
0.7284 USD |
0.6553 USD |
| 2022-03-29 |
0.7109 USD |
116,062.5585 RARE |
2.1048 USD |
0.6023 USD |
2.1048 USD |
0.6969 USD |