Identifier on Kraken: RAREUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.1180 USD |
315,440.6487 RARE |
0.1026 USD |
0.1023 USD |
0.1248 USD |
0.1208 USD |
| 2024-01-27 |
0.1025 USD |
81,268.3210 RARE |
0.1025 USD |
0.1011 USD |
0.1043 USD |
0.1021 USD |
| 2024-01-26 |
0.1000 USD |
26,349.3555 RARE |
0.0991 USD |
0.0979 USD |
0.1032 USD |
0.1029 USD |
| 2024-01-25 |
0.0973 USD |
5,633.1073 RARE |
0.0987 USD |
0.0951 USD |
0.0991 USD |
0.0966 USD |
| 2024-01-24 |
0.1021 USD |
16,394.6211 RARE |
0.0970 USD |
0.0970 USD |
0.1049 USD |
0.0995 USD |
| 2024-01-23 |
0.0951 USD |
77,110.6647 RARE |
0.1000 USD |
0.0937 USD |
0.1005 USD |
0.0944 USD |
| 2024-01-22 |
0.1078 USD |
88,385.2410 RARE |
0.1036 USD |
0.1004 USD |
0.1127 USD |
0.1015 USD |
| 2024-01-21 |
0.1077 USD |
13,725.2018 RARE |
0.1056 USD |
0.1050 USD |
0.1083 USD |
0.1050 USD |
| 2024-01-20 |
0.1049 USD |
8,119.8975 RARE |
0.1064 USD |
0.1028 USD |
0.1072 USD |
0.1028 USD |
| 2024-01-19 |
0.1018 USD |
37,335.8651 RARE |
0.1058 USD |
0.0993 USD |
0.1058 USD |
0.1037 USD |
| 2024-01-18 |
0.1042 USD |
20,596.8660 RARE |
0.1091 USD |
0.1013 USD |
0.1094 USD |
0.1048 USD |
| 2024-01-17 |
0.1115 USD |
48,303.8457 RARE |
0.1096 USD |
0.1072 USD |
0.1135 USD |
0.1094 USD |
| 2024-01-16 |
0.1109 USD |
102,853.1384 RARE |
0.1092 USD |
0.1073 USD |
0.1119 USD |
0.1103 USD |
| 2024-01-15 |
0.1132 USD |
75,071.7673 RARE |
0.1051 USD |
0.1051 USD |
0.1198 USD |
0.1132 USD |
| 2024-01-14 |
0.1070 USD |
9,694.8839 RARE |
0.1080 USD |
0.1058 USD |
0.1089 USD |
0.1058 USD |
| 2024-01-13 |
0.1062 USD |
51,297.5138 RARE |
0.1072 USD |
0.1054 USD |
0.1084 USD |
0.1084 USD |
| 2024-01-12 |
0.1103 USD |
15,983.8211 RARE |
0.1101 USD |
0.1077 USD |
0.1138 USD |
0.1114 USD |
| 2024-01-11 |
0.1128 USD |
23,797.5501 RARE |
0.1111 USD |
0.1093 USD |
0.1163 USD |
0.1130 USD |
| 2024-01-10 |
0.1051 USD |
96,574.8869 RARE |
0.1043 USD |
0.1019 USD |
0.1106 USD |
0.1093 USD |
| 2024-01-09 |
0.1040 USD |
45,342.2698 RARE |
0.1079 USD |
0.1024 USD |
0.1087 USD |
0.1025 USD |
| 2024-01-08 |
0.1035 USD |
27,379.3780 RARE |
0.1060 USD |
0.0990 USD |
0.1076 USD |
0.1071 USD |
| 2024-01-07 |
0.1157 USD |
24,798.8937 RARE |
0.1167 USD |
0.1086 USD |
0.1228 USD |
0.1086 USD |
| 2024-01-06 |
0.1099 USD |
11,834.7504 RARE |
0.1096 USD |
0.1067 USD |
0.1114 USD |
0.1106 USD |
| 2024-01-05 |
0.1116 USD |
103,563.1401 RARE |
0.1160 USD |
0.1066 USD |
0.1164 USD |
0.1096 USD |
| 2024-01-04 |
0.1130 USD |
130,046.8445 RARE |
0.1083 USD |
0.1062 USD |
0.1180 USD |
0.1160 USD |
| 2024-01-03 |
0.1166 USD |
507,985.7448 RARE |
0.1217 USD |
0.1000 USD |
0.1277 USD |
0.1069 USD |
| 2024-01-02 |
0.1223 USD |
297,267.8891 RARE |
0.1192 USD |
0.1190 USD |
0.1272 USD |
0.1236 USD |
| 2024-01-01 |
0.1162 USD |
22,715.3304 RARE |
0.1165 USD |
0.1152 USD |
0.1185 USD |
0.1184 USD |
| 2023-12-31 |
0.1214 USD |
262,468.5104 RARE |
0.1181 USD |
0.1167 USD |
0.1243 USD |
0.1206 USD |
| 2023-12-30 |
0.1176 USD |
190,289.5162 RARE |
0.1207 USD |
0.1160 USD |
0.1211 USD |
0.1211 USD |
| 2023-12-29 |
0.1220 USD |
67,900.5170 RARE |
0.1235 USD |
0.1193 USD |
0.1272 USD |
0.1212 USD |
| 2023-12-28 |
0.1247 USD |
116,083.2187 RARE |
0.1295 USD |
0.1201 USD |
0.1295 USD |
0.1218 USD |
| 2023-12-27 |
0.1285 USD |
36,875.3805 RARE |
0.1312 USD |
0.1268 USD |
0.1316 USD |
0.1308 USD |
| 2023-12-26 |
0.1337 USD |
172,960.4775 RARE |
0.1356 USD |
0.1269 USD |
0.1369 USD |
0.1308 USD |
| 2023-12-25 |
0.1366 USD |
281,792.3111 RARE |
0.1330 USD |
0.1305 USD |
0.1422 USD |
0.1368 USD |
| 2023-12-24 |
0.1371 USD |
87,768.3543 RARE |
0.1381 USD |
0.1331 USD |
0.1417 USD |
0.1357 USD |
| 2023-12-23 |
0.1413 USD |
198,558.0304 RARE |
0.1351 USD |
0.1301 USD |
0.1572 USD |
0.1378 USD |
| 2023-12-22 |
0.1338 USD |
188,734.6948 RARE |
0.1422 USD |
0.1301 USD |
0.1428 USD |
0.1333 USD |
| 2023-12-21 |
0.1574 USD |
779,527.8915 RARE |
0.1304 USD |
0.1270 USD |
0.1747 USD |
0.1402 USD |
| 2023-12-20 |
0.1294 USD |
855,154.0807 RARE |
0.1068 USD |
0.1068 USD |
0.1419 USD |
0.1374 USD |
| 2023-12-19 |
0.1079 USD |
153,102.3483 RARE |
0.1077 USD |
0.1045 USD |
0.1130 USD |
0.1047 USD |
| 2023-12-18 |
0.1062 USD |
143,745.4218 RARE |
0.1102 USD |
0.1021 USD |
0.1108 USD |
0.1070 USD |
| 2023-12-17 |
0.1127 USD |
53,549.6827 RARE |
0.1158 USD |
0.1095 USD |
0.1160 USD |
0.1099 USD |
| 2023-12-16 |
0.1171 USD |
582,768.7818 RARE |
0.1137 USD |
0.1125 USD |
0.1219 USD |
0.1174 USD |
| 2023-12-15 |
0.1176 USD |
243,103.9027 RARE |
0.1185 USD |
0.1123 USD |
0.1230 USD |
0.1146 USD |
| 2023-12-14 |
0.1194 USD |
115,699.8772 RARE |
0.1233 USD |
0.1164 USD |
0.1247 USD |
0.1184 USD |
| 2023-12-13 |
0.1165 USD |
140,207.6157 RARE |
0.1185 USD |
0.1116 USD |
0.1229 USD |
0.1222 USD |
| 2023-12-12 |
0.1172 USD |
228,688.2891 RARE |
0.1250 USD |
0.0991 USD |
0.1284 USD |
0.1162 USD |
| 2023-12-11 |
0.1280 USD |
273,481.2573 RARE |
0.1370 USD |
0.1225 USD |
0.1385 USD |
0.1227 USD |
| 2023-12-10 |
0.1274 USD |
379,410.1762 RARE |
0.1291 USD |
0.1229 USD |
0.1396 USD |
0.1331 USD |