Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.1830 USD |
104,322.2228 RARE |
0.1796 USD |
0.1741 USD |
0.1937 USD |
0.1768 USD |
| 2024-03-17 |
0.1833 USD |
116,914.0283 RARE |
0.1778 USD |
0.1757 USD |
0.1916 USD |
0.1823 USD |
| 2024-03-16 |
0.1932 USD |
474,382.4078 RARE |
0.1854 USD |
0.1808 USD |
0.2197 USD |
0.1855 USD |
| 2024-03-15 |
0.1840 USD |
168,960.8207 RARE |
0.1954 USD |
0.1781 USD |
0.1954 USD |
0.1838 USD |
| 2024-03-14 |
0.2036 USD |
612,781.1610 RARE |
0.2103 USD |
0.1829 USD |
0.2383 USD |
0.1951 USD |
| 2024-03-13 |
0.1883 USD |
299,762.9189 RARE |
0.1780 USD |
0.1601 USD |
0.2209 USD |
0.2112 USD |
| 2024-03-12 |
0.1784 USD |
345,611.3271 RARE |
0.1816 USD |
0.1717 USD |
0.1868 USD |
0.1777 USD |
| 2024-03-11 |
0.1896 USD |
419,833.0121 RARE |
0.1867 USD |
0.1781 USD |
0.2002 USD |
0.1808 USD |
| 2024-03-10 |
0.1912 USD |
653,978.9488 RARE |
0.1669 USD |
0.1640 USD |
0.2100 USD |
0.1999 USD |
| 2024-03-09 |
0.1637 USD |
196,762.8021 RARE |
0.1564 USD |
0.1559 USD |
0.1737 USD |
0.1683 USD |
| 2024-03-08 |
0.1583 USD |
338,219.0435 RARE |
0.1491 USD |
0.1461 USD |
0.1700 USD |
0.1558 USD |
| 2024-03-07 |
0.1423 USD |
158,390.1368 RARE |
0.1427 USD |
0.1391 USD |
0.1475 USD |
0.1462 USD |
| 2024-03-06 |
0.1369 USD |
237,459.9027 RARE |
0.1355 USD |
0.1335 USD |
0.1425 USD |
0.1425 USD |
| 2024-03-05 |
0.1361 USD |
397,499.5216 RARE |
0.1477 USD |
0.1070 USD |
0.1489 USD |
0.1332 USD |
| 2024-03-04 |
0.1470 USD |
1,796,464.3888 RARE |
0.1537 USD |
0.1220 USD |
0.1545 USD |
0.1482 USD |
| 2024-03-03 |
0.1523 USD |
62,181.8304 RARE |
0.1574 USD |
0.1422 USD |
0.1576 USD |
0.1537 USD |
| 2024-03-02 |
0.1546 USD |
111,163.3924 RARE |
0.1473 USD |
0.1466 USD |
0.1615 USD |
0.1551 USD |
| 2024-03-01 |
0.1440 USD |
89,260.8837 RARE |
0.1406 USD |
0.1386 USD |
0.1479 USD |
0.1479 USD |
| 2024-02-29 |
0.1411 USD |
73,823.3254 RARE |
0.1399 USD |
0.1386 USD |
0.1432 USD |
0.1400 USD |
| 2024-02-28 |
0.1407 USD |
106,314.4563 RARE |
0.1437 USD |
0.1364 USD |
0.1472 USD |
0.1371 USD |
| 2024-02-27 |
0.1435 USD |
101,497.5132 RARE |
0.1446 USD |
0.1401 USD |
0.1471 USD |
0.1412 USD |
| 2024-02-26 |
0.1423 USD |
82,367.5637 RARE |
0.1466 USD |
0.1378 USD |
0.1488 USD |
0.1438 USD |
| 2024-02-25 |
0.1468 USD |
185,874.4481 RARE |
0.1407 USD |
0.1395 USD |
0.1700 USD |
0.1442 USD |
| 2024-02-24 |
0.1399 USD |
42,473.0012 RARE |
0.1415 USD |
0.1369 USD |
0.1424 USD |
0.1410 USD |
| 2024-02-23 |
0.1419 USD |
163,302.3670 RARE |
0.1404 USD |
0.1367 USD |
0.1469 USD |
0.1418 USD |
| 2024-02-22 |
0.1434 USD |
731,030.4962 RARE |
0.1360 USD |
0.1343 USD |
0.1490 USD |
0.1415 USD |
| 2024-02-21 |
0.1329 USD |
58,936.1899 RARE |
0.1279 USD |
0.1235 USD |
0.1382 USD |
0.1319 USD |
| 2024-02-20 |
0.1294 USD |
70,423.4633 RARE |
0.1332 USD |
0.1245 USD |
0.1350 USD |
0.1273 USD |
| 2024-02-19 |
0.1354 USD |
438,802.0259 RARE |
0.1222 USD |
0.1215 USD |
0.1445 USD |
0.1334 USD |
| 2024-02-18 |
0.1217 USD |
50,388.2243 RARE |
0.1214 USD |
0.1209 USD |
0.1242 USD |
0.1218 USD |
| 2024-02-17 |
0.1219 USD |
325,576.1177 RARE |
0.1237 USD |
0.1192 USD |
0.1254 USD |
0.1222 USD |
| 2024-02-16 |
0.1212 USD |
62,945.2727 RARE |
0.1169 USD |
0.1168 USD |
0.1279 USD |
0.1231 USD |
| 2024-02-15 |
0.1179 USD |
52,665.0391 RARE |
0.1194 USD |
0.1138 USD |
0.1208 USD |
0.1144 USD |
| 2024-02-14 |
0.1174 USD |
101,972.6391 RARE |
0.1157 USD |
0.1152 USD |
0.1198 USD |
0.1187 USD |
| 2024-02-13 |
0.1180 USD |
101,409.9819 RARE |
0.1152 USD |
0.1135 USD |
0.1204 USD |
0.1162 USD |
| 2024-02-12 |
0.1134 USD |
52,608.3303 RARE |
0.1143 USD |
0.1105 USD |
0.1161 USD |
0.1153 USD |
| 2024-02-11 |
0.1179 USD |
351,318.6250 RARE |
0.1179 USD |
0.1133 USD |
0.1211 USD |
0.1134 USD |
| 2024-02-10 |
0.1247 USD |
831,215.5765 RARE |
0.1088 USD |
0.1088 USD |
0.1468 USD |
0.1179 USD |
| 2024-02-09 |
0.1065 USD |
155,155.5299 RARE |
0.1040 USD |
0.1040 USD |
0.1093 USD |
0.1065 USD |
| 2024-02-08 |
0.1039 USD |
12,167.5785 RARE |
0.1042 USD |
0.1032 USD |
0.1047 USD |
0.1042 USD |
| 2024-02-07 |
0.1036 USD |
12,457.9784 RARE |
0.1042 USD |
0.1032 USD |
0.1042 USD |
0.1041 USD |
| 2024-02-06 |
0.1023 USD |
37,273.4644 RARE |
0.1023 USD |
0.1016 USD |
0.1037 USD |
0.1027 USD |
| 2024-02-05 |
0.1023 USD |
2,948.5980 RARE |
0.1027 USD |
0.1019 USD |
0.1036 USD |
0.1019 USD |
| 2024-02-04 |
0.1032 USD |
12,756.1147 RARE |
0.1042 USD |
0.1021 USD |
0.1046 USD |
0.1021 USD |
| 2024-02-03 |
0.1036 USD |
75,970.4282 RARE |
0.1071 USD |
0.0800 USD |
0.1071 USD |
0.1054 USD |
| 2024-02-02 |
0.1081 USD |
199,238.3221 RARE |
0.1085 USD |
0.1054 USD |
0.1100 USD |
0.1064 USD |
| 2024-02-01 |
0.1094 USD |
129,732.7961 RARE |
0.1029 USD |
0.1029 USD |
0.1146 USD |
0.1102 USD |
| 2024-01-31 |
0.1051 USD |
29,268.3702 RARE |
0.1062 USD |
0.1017 USD |
0.1062 USD |
0.1017 USD |
| 2024-01-30 |
0.1089 USD |
72,861.2284 RARE |
0.1107 USD |
0.1070 USD |
0.1110 USD |
0.1074 USD |
| 2024-01-29 |
0.1112 USD |
113,316.4674 RARE |
0.1182 USD |
0.1054 USD |
0.1182 USD |
0.1096 USD |