Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-16 |
0.1363 USD |
3,166,803.3848 RARE |
0.1009 USD |
0.0955 USD |
0.1849 USD |
0.1488 USD |
| 2024-08-15 |
0.0966 USD |
966,733.5214 RARE |
0.0766 USD |
0.0750 USD |
0.1400 USD |
0.1018 USD |
| 2024-08-14 |
0.0788 USD |
56,061.6829 RARE |
0.0842 USD |
0.0758 USD |
0.0842 USD |
0.0766 USD |
| 2024-08-13 |
0.0842 USD |
120,324.7515 RARE |
0.0871 USD |
0.0806 USD |
0.0878 USD |
0.0821 USD |
| 2024-08-12 |
0.0919 USD |
504,908.8838 RARE |
0.0907 USD |
0.0814 USD |
0.1026 USD |
0.0873 USD |
| 2024-08-11 |
0.0816 USD |
299,326.5582 RARE |
0.0681 USD |
0.0680 USD |
0.1027 USD |
0.0947 USD |
| 2024-08-10 |
0.0681 USD |
58,020.4373 RARE |
0.0676 USD |
0.0672 USD |
0.0686 USD |
0.0679 USD |
| 2024-08-09 |
0.0681 USD |
14,873.0191 RARE |
0.0687 USD |
0.0657 USD |
0.0693 USD |
0.0661 USD |
| 2024-08-08 |
0.0662 USD |
59,351.4646 RARE |
0.0661 USD |
0.0650 USD |
0.0684 USD |
0.0679 USD |
| 2024-08-07 |
0.0667 USD |
16,700.1674 RARE |
0.0670 USD |
0.0653 USD |
0.0699 USD |
0.0667 USD |
| 2024-08-06 |
0.0658 USD |
26,894.2758 RARE |
0.0656 USD |
0.0640 USD |
0.0671 USD |
0.0671 USD |
| 2024-08-05 |
0.0605 USD |
230,981.4831 RARE |
0.0646 USD |
0.0569 USD |
0.0647 USD |
0.0631 USD |
| 2024-08-04 |
0.0674 USD |
19,710.7246 RARE |
0.0689 USD |
0.0647 USD |
0.0704 USD |
0.0663 USD |
| 2024-08-03 |
0.0701 USD |
4,016.8990 RARE |
0.0726 USD |
0.0680 USD |
0.0729 USD |
0.0680 USD |
| 2024-08-02 |
0.0732 USD |
8,964.7621 RARE |
0.0776 USD |
0.0716 USD |
0.0776 USD |
0.0716 USD |
| 2024-08-01 |
0.0769 USD |
27,244.3513 RARE |
0.0821 USD |
0.0737 USD |
0.0821 USD |
0.0745 USD |
| 2024-07-31 |
0.0832 USD |
3,668.1383 RARE |
0.0830 USD |
0.0812 USD |
0.0845 USD |
0.0812 USD |
| 2024-07-30 |
0.0847 USD |
12,136.6516 RARE |
0.0856 USD |
0.0830 USD |
0.0858 USD |
0.0830 USD |