Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
0.1163 USD |
76,241.0995 RARE |
0.1167 USD |
0.1149 USD |
0.1182 USD |
0.1160 USD |
| 2024-10-04 |
0.1146 USD |
140,321.3640 RARE |
0.1119 USD |
0.1117 USD |
0.1189 USD |
0.1151 USD |
| 2024-10-03 |
0.1106 USD |
247,730.7292 RARE |
0.1149 USD |
0.1072 USD |
0.1163 USD |
0.1105 USD |
| 2024-10-02 |
0.1213 USD |
237,466.4652 RARE |
0.1197 USD |
0.1190 USD |
0.1264 USD |
0.1195 USD |
| 2024-10-01 |
0.1278 USD |
533,760.9127 RARE |
0.1406 USD |
0.1147 USD |
0.1507 USD |
0.1201 USD |
| 2024-09-30 |
0.1442 USD |
241,893.0170 RARE |
0.1448 USD |
0.1410 USD |
0.1477 USD |
0.1442 USD |
| 2024-09-29 |
0.1438 USD |
126,980.4989 RARE |
0.1430 USD |
0.1376 USD |
0.1482 USD |
0.1474 USD |
| 2024-09-28 |
0.1446 USD |
62,317.7564 RARE |
0.1486 USD |
0.1405 USD |
0.1510 USD |
0.1425 USD |
| 2024-09-27 |
0.1495 USD |
219,291.3640 RARE |
0.1445 USD |
0.1435 USD |
0.1529 USD |
0.1498 USD |
| 2024-09-26 |
0.1415 USD |
321,210.8358 RARE |
0.1370 USD |
0.1356 USD |
0.1448 USD |
0.1423 USD |
| 2024-09-25 |
0.1372 USD |
242,798.3651 RARE |
0.1373 USD |
0.1336 USD |
0.1419 USD |
0.1403 USD |
| 2024-09-24 |
0.1351 USD |
133,916.5930 RARE |
0.1338 USD |
0.1307 USD |
0.1372 USD |
0.1364 USD |
| 2024-09-23 |
0.1322 USD |
74,923.5620 RARE |
0.1299 USD |
0.1289 USD |
0.1354 USD |
0.1330 USD |
| 2024-09-22 |
0.1309 USD |
149,571.8553 RARE |
0.1330 USD |
0.1275 USD |
0.1339 USD |
0.1311 USD |
| 2024-09-21 |
0.1293 USD |
173,066.0231 RARE |
0.1302 USD |
0.1261 USD |
0.1327 USD |
0.1325 USD |
| 2024-09-20 |
0.1306 USD |
224,827.4820 RARE |
0.1312 USD |
0.1280 USD |
0.1372 USD |
0.1312 USD |
| 2024-09-19 |
0.1333 USD |
223,926.7047 RARE |
0.1309 USD |
0.1309 USD |
0.1359 USD |
0.1330 USD |
| 2024-09-18 |
0.1241 USD |
81,819.1341 RARE |
0.1283 USD |
0.1202 USD |
0.1300 USD |
0.1254 USD |
| 2024-09-17 |
0.1280 USD |
208,990.5055 RARE |
0.1278 USD |
0.1253 USD |
0.1317 USD |
0.1297 USD |
| 2024-09-16 |
0.1331 USD |
260,873.1483 RARE |
0.1387 USD |
0.1254 USD |
0.1393 USD |
0.1257 USD |
| 2024-09-15 |
0.1492 USD |
412,383.1469 RARE |
0.1448 USD |
0.1394 USD |
0.1581 USD |
0.1408 USD |
| 2024-09-14 |
0.1435 USD |
231,738.0752 RARE |
0.1427 USD |
0.1379 USD |
0.1496 USD |
0.1438 USD |
| 2024-09-13 |
0.1393 USD |
223,817.2628 RARE |
0.1406 USD |
0.1353 USD |
0.1437 USD |
0.1434 USD |
| 2024-09-12 |
0.1417 USD |
287,092.8378 RARE |
0.1418 USD |
0.1383 USD |
0.1441 USD |
0.1397 USD |
| 2024-09-11 |
0.1447 USD |
234,852.9483 RARE |
0.1530 USD |
0.1393 USD |
0.1536 USD |
0.1431 USD |
| 2024-09-10 |
0.1559 USD |
229,697.4513 RARE |
0.1615 USD |
0.1520 USD |
0.1615 USD |
0.1549 USD |
| 2024-09-09 |
0.1595 USD |
485,716.6696 RARE |
0.1474 USD |
0.1457 USD |
0.1688 USD |
0.1636 USD |
| 2024-09-08 |
0.1443 USD |
368,732.0918 RARE |
0.1449 USD |
0.1376 USD |
0.1514 USD |
0.1455 USD |
| 2024-09-07 |
0.1453 USD |
366,800.6072 RARE |
0.1422 USD |
0.1406 USD |
0.1533 USD |
0.1455 USD |
| 2024-09-06 |
0.1443 USD |
405,799.8562 RARE |
0.1428 USD |
0.1389 USD |
0.1521 USD |
0.1389 USD |
| 2024-09-05 |
0.1407 USD |
242,157.9994 RARE |
0.1461 USD |
0.1351 USD |
0.1461 USD |
0.1435 USD |
| 2024-09-04 |
0.1466 USD |
265,843.6877 RARE |
0.1526 USD |
0.1387 USD |
0.1537 USD |
0.1469 USD |
| 2024-09-03 |
0.1584 USD |
265,349.0561 RARE |
0.1704 USD |
0.1525 USD |
0.1767 USD |
0.1525 USD |
| 2024-09-02 |
0.1642 USD |
118,065.6329 RARE |
0.1668 USD |
0.1572 USD |
0.1707 USD |
0.1671 USD |
| 2024-09-01 |
0.1737 USD |
366,973.4008 RARE |
0.1741 USD |
0.1681 USD |
0.1773 USD |
0.1748 USD |
| 2024-08-31 |
0.1789 USD |
235,811.0896 RARE |
0.1830 USD |
0.1718 USD |
0.1859 USD |
0.1762 USD |
| 2024-08-30 |
0.1736 USD |
629,391.6181 RARE |
0.1709 USD |
0.1621 USD |
0.1842 USD |
0.1803 USD |
| 2024-08-29 |
0.1830 USD |
560,725.8008 RARE |
0.1778 USD |
0.1718 USD |
0.1920 USD |
0.1739 USD |
| 2024-08-28 |
0.1780 USD |
676,987.7245 RARE |
0.1830 USD |
0.1685 USD |
0.1871 USD |
0.1775 USD |
| 2024-08-27 |
0.1877 USD |
452,072.2868 RARE |
0.1893 USD |
0.1803 USD |
0.1935 USD |
0.1865 USD |
| 2024-08-26 |
0.2122 USD |
1,065,799.8914 RARE |
0.2498 USD |
0.1848 USD |
0.2660 USD |
0.1887 USD |
| 2024-08-25 |
0.2383 USD |
1,050,234.7583 RARE |
0.2392 USD |
0.2109 USD |
0.2595 USD |
0.2455 USD |
| 2024-08-24 |
0.2487 USD |
881,023.3091 RARE |
0.2620 USD |
0.2317 USD |
0.2744 USD |
0.2374 USD |
| 2024-08-23 |
0.2613 USD |
646,716.2758 RARE |
0.2747 USD |
0.2453 USD |
0.2865 USD |
0.2588 USD |
| 2024-08-22 |
0.2582 USD |
427,300.9420 RARE |
0.2509 USD |
0.2445 USD |
0.2746 USD |
0.2588 USD |
| 2024-08-21 |
0.2636 USD |
1,427,168.3713 RARE |
0.2341 USD |
0.2243 USD |
0.2952 USD |
0.2509 USD |
| 2024-08-20 |
0.2270 USD |
1,743,428.1819 RARE |
0.2167 USD |
0.1931 USD |
0.2718 USD |
0.2396 USD |
| 2024-08-19 |
0.2428 USD |
1,641,866.0252 RARE |
0.2530 USD |
0.2037 USD |
0.2924 USD |
0.2165 USD |
| 2024-08-18 |
0.2856 USD |
2,998,149.0043 RARE |
0.2273 USD |
0.2008 USD |
0.3459 USD |
0.2820 USD |
| 2024-08-17 |
0.2011 USD |
3,105,599.3135 RARE |
0.1499 USD |
0.1407 USD |
0.2488 USD |
0.2235 USD |