Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-06 |
0.1230 USD |
1,384,901.8547 RARE |
0.1288 USD |
0.1172 USD |
0.1349 USD |
0.1237 USD |
| 2024-11-05 |
0.1149 USD |
710,244.2084 RARE |
0.0974 USD |
0.0973 USD |
0.1322 USD |
0.1204 USD |
| 2024-11-04 |
0.1053 USD |
276,176.3957 RARE |
0.1086 USD |
0.0961 USD |
0.1130 USD |
0.0972 USD |
| 2024-11-03 |
0.1098 USD |
460,731.8641 RARE |
0.1154 USD |
0.1016 USD |
0.1155 USD |
0.1085 USD |
| 2024-11-02 |
0.1272 USD |
1,545,091.9839 RARE |
0.1273 USD |
0.1120 USD |
0.1452 USD |
0.1137 USD |
| 2024-11-01 |
0.1095 USD |
496,978.4397 RARE |
0.0999 USD |
0.0965 USD |
0.1211 USD |
0.1211 USD |
| 2024-10-31 |
0.1022 USD |
53,800.5392 RARE |
0.1059 USD |
0.0991 USD |
0.1059 USD |
0.1005 USD |
| 2024-10-30 |
0.1058 USD |
67,258.0678 RARE |
0.1078 USD |
0.1037 USD |
0.1078 USD |
0.1058 USD |
| 2024-10-29 |
0.1056 USD |
94,275.1440 RARE |
0.1029 USD |
0.1029 USD |
0.1098 USD |
0.1071 USD |
| 2024-10-28 |
0.1017 USD |
80,816.3323 RARE |
0.1035 USD |
0.0993 USD |
0.1035 USD |
0.1020 USD |
| 2024-10-27 |
0.1021 USD |
70,088.8883 RARE |
0.1002 USD |
0.1000 USD |
0.1041 USD |
0.1035 USD |
| 2024-10-26 |
0.0997 USD |
151,603.6334 RARE |
0.0997 USD |
0.0967 USD |
0.1015 USD |
0.1002 USD |
| 2024-10-25 |
0.1117 USD |
144,544.2279 RARE |
0.1154 USD |
0.1069 USD |
0.1157 USD |
0.1084 USD |
| 2024-10-24 |
0.1154 USD |
71,839.8914 RARE |
0.1158 USD |
0.1133 USD |
0.1169 USD |
0.1156 USD |
| 2024-10-23 |
0.1174 USD |
240,726.3350 RARE |
0.1212 USD |
0.1101 USD |
0.1212 USD |
0.1158 USD |
| 2024-10-22 |
0.1216 USD |
182,937.3329 RARE |
0.1191 USD |
0.1157 USD |
0.1245 USD |
0.1203 USD |
| 2024-10-21 |
0.1199 USD |
268,879.8825 RARE |
0.1237 USD |
0.1163 USD |
0.1241 USD |
0.1186 USD |
| 2024-10-20 |
0.1203 USD |
96,713.5996 RARE |
0.1202 USD |
0.1158 USD |
0.1245 USD |
0.1216 USD |
| 2024-10-19 |
0.1172 USD |
175,354.8333 RARE |
0.1149 USD |
0.1139 USD |
0.1230 USD |
0.1221 USD |
| 2024-10-18 |
0.1137 USD |
427,021.9159 RARE |
0.1109 USD |
0.1103 USD |
0.1166 USD |
0.1140 USD |
| 2024-10-17 |
0.1119 USD |
378,094.3864 RARE |
0.1155 USD |
0.1093 USD |
0.1158 USD |
0.1109 USD |
| 2024-10-16 |
0.1160 USD |
97,813.1336 RARE |
0.1195 USD |
0.1122 USD |
0.1203 USD |
0.1156 USD |
| 2024-10-15 |
0.1213 USD |
386,887.9736 RARE |
0.1219 USD |
0.1162 USD |
0.1234 USD |
0.1185 USD |
| 2024-10-14 |
0.1209 USD |
352,059.1233 RARE |
0.1188 USD |
0.1175 USD |
0.1221 USD |
0.1219 USD |
| 2024-10-13 |
0.1213 USD |
239,635.4706 RARE |
0.1172 USD |
0.1159 USD |
0.1263 USD |
0.1188 USD |
| 2024-10-12 |
0.1164 USD |
117,772.4489 RARE |
0.1138 USD |
0.1133 USD |
0.1189 USD |
0.1153 USD |
| 2024-10-11 |
0.1126 USD |
176,400.6260 RARE |
0.1101 USD |
0.1098 USD |
0.1152 USD |
0.1141 USD |
| 2024-10-10 |
0.1084 USD |
111,837.8345 RARE |
0.1081 USD |
0.1057 USD |
0.1098 USD |
0.1067 USD |
| 2024-10-09 |
0.1100 USD |
91,575.1038 RARE |
0.1117 USD |
0.1077 USD |
0.1138 USD |
0.1086 USD |
| 2024-10-08 |
0.1135 USD |
81,346.4383 RARE |
0.1159 USD |
0.1102 USD |
0.1171 USD |
0.1116 USD |
| 2024-10-07 |
0.1201 USD |
465,734.7002 RARE |
0.1182 USD |
0.1171 USD |
0.1231 USD |
0.1184 USD |
| 2024-10-06 |
0.1166 USD |
233,893.9736 RARE |
0.1149 USD |
0.1144 USD |
0.1185 USD |
0.1178 USD |
| 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 |