Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RARIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 2.11 | -0.120 | -5.19% | 2.17 | 2.17 | 2.05 | 121.00 |
| Jun 17 2024 | 2.22 | 0.00 | 0.00% | 2.22 | 2.22 | 2.22 | 0.00 |
| Jun 16 2024 | 2.22 | -0.020 | -0.78% | 2.24 | 2.24 | 2.21 | 57.00 |
| Jun 15 2024 | 2.24 | 0.00 | 0.12% | 2.21 | 2.24 | 2.21 | 8.00 |
| Jun 14 2024 | 2.24 | -0.080 | -3.37% | 2.32 | 2.38 | 2.22 | 87.00 |
| Jun 13 2024 | 2.32 | -0.140 | -5.72% | 2.44 | 2.45 | 2.31 | 336.00 |
| Jun 12 2024 | 2.46 | 0.060 | 2.39% | 2.35 | 2.47 | 2.35 | 794.00 |
| Jun 11 2024 | 2.40 | -0.100 | -3.90% | 2.49 | 2.50 | 2.38 | 223.00 |
| Jun 10 2024 | 2.50 | 0.060 | 2.34% | 2.46 | 2.57 | 2.43 | 392.00 |
| Jun 09 2024 | 2.44 | 0.060 | 2.64% | 2.41 | 2.44 | 2.37 | 312.00 |
| Jun 08 2024 | 2.38 | -0.120 | -4.75% | 2.51 | 2.55 | 2.37 | 449.00 |
| Jun 07 2024 | 2.50 | -0.170 | -6.26% | 2.71 | 2.72 | 2.48 | 361.00 |
| Jun 06 2024 | 2.66 | -0.070 | -2.60% | 2.74 | 2.79 | 2.65 | 141.00 |
| Jun 05 2024 | 2.74 | -0.030 | -1.22% | 2.78 | 2.80 | 2.70 | 471.00 |
| Jun 04 2024 | 2.77 | 0.130 | 4.93% | 2.64 | 2.77 | 2.62 | 511.00 |
| Jun 03 2024 | 2.64 | -0.050 | -1.69% | 2.66 | 2.76 | 2.64 | 120.00 |
| Jun 02 2024 | 2.68 | -0.050 | -1.74% | 2.73 | 2.76 | 2.68 | 371.00 |
| Jun 01 2024 | 2.73 | -0.070 | -2.39% | 2.80 | 2.80 | 2.73 | 69.00 |
| May 31 2024 | 2.80 | -0.020 | -0.59% | 2.78 | 2.80 | 2.71 | 301.00 |
| May 30 2024 | 2.82 | 0.00 | 0.00% | 2.82 | 2.82 | 2.82 | 0.00 |
| May 29 2024 | 2.82 | -0.110 | -3.67% | 2.92 | 2.92 | 2.79 | 866.00 |
| May 28 2024 | 2.92 | -0.060 | -2.17% | 2.99 | 2.99 | 2.88 | 574.00 |
| May 27 2024 | 2.99 | 0.020 | 0.67% | 2.95 | 2.99 | 2.93 | 428.00 |
| May 26 2024 | 2.97 | -0.020 | -0.59% | 2.99 | 2.99 | 2.94 | 274.00 |
| May 25 2024 | 2.98 | 0.050 | 1.78% | 2.94 | 3.03 | 2.94 | 494.00 |
| May 24 2024 | 2.93 | -0.030 | -1.02% | 2.98 | 2.99 | 2.90 | 252.00 |
| May 23 2024 | 2.96 | -0.040 | -1.37% | 3.01 | 3.05 | 2.89 | 1,744.00 |
| May 22 2024 | 3.00 | -0.010 | -0.40% | 3.02 | 3.05 | 2.96 | 329.00 |
| May 21 2024 | 3.02 | 0.070 | 2.25% | 3.21 | 3.23 | 3.00 | 1,229.00 |
| May 20 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0.00 |
| May 19 2024 | 2.95 | -0.060 | -2.05% | 3.04 | 3.05 | 2.92 | 546.00 |
| May 18 2024 | 3.01 | 0.00 | 0.14% | 3.01 | 3.11 | 2.98 | 131.00 |
| May 17 2024 | 3.01 | 0.070 | 2.32% | 2.96 | 3.05 | 2.94 | 552.00 |
| May 16 2024 | 2.94 | -0.070 | -2.33% | 3.02 | 3.10 | 2.89 | 403.00 |
| May 15 2024 | 3.01 | 0.170 | 6.12% | 2.84 | 3.05 | 2.83 | 419.00 |
| May 14 2024 | 2.84 | -0.080 | -2.86% | 2.92 | 2.98 | 2.81 | 557.00 |
| May 13 2024 | 2.92 | -0.090 | -3.11% | 3.03 | 3.04 | 2.91 | 987.00 |
| May 12 2024 | 3.01 | -0.040 | -1.27% | 3.04 | 3.09 | 3.00 | 218.00 |
| May 11 2024 | 3.05 | 0.030 | 1.01% | 3.02 | 3.20 | 3.02 | 714.00 |
| May 10 2024 | 3.02 | -0.240 | -7.49% | 3.26 | 3.28 | 2.96 | 1,852.00 |
| May 09 2024 | 3.27 | 0.040 | 1.11% | 3.10 | 3.35 | 2.96 | 1,779.00 |
| May 08 2024 | 3.23 | 0.00 | 0.00% | 3.23 | 3.23 | 3.23 | 0.00 |
| May 07 2024 | 3.23 | -0.210 | -6.19% | 3.45 | 3.45 | 3.23 | 0.00 |
| May 06 2024 | 3.44 | 0.160 | 4.84% | 3.44 | 3.44 | 3.44 | 0.00 |
| May 05 2024 | 3.28 | 0.00 | 0.00% | 3.28 | 3.28 | 3.28 | 0.00 |
| May 04 2024 | 3.28 | 0.250 | 8.14% | 3.29 | 3.29 | 3.28 | 0.00 |
| May 03 2024 | 3.04 | 0.030 | 0.90% | 2.98 | 3.04 | 2.97 | 0.00 |
| May 02 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.01 | 3.01 | 0.00 |
| May 01 2024 | 3.01 | -0.120 | -3.93% | 2.99 | 3.05 | 2.84 | 375.00 |
| Apr 30 2024 | 3.13 | -0.210 | -6.23% | 3.34 | 3.34 | 3.06 | 544.00 |
| Apr 29 2024 | 3.34 | -0.260 | -7.17% | 3.55 | 3.55 | 3.34 | 56.00 |
| Apr 28 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| Apr 27 2024 | 3.60 | -0.210 | -5.43% | 3.65 | 3.67 | 3.60 | 60.00 |
| Apr 26 2024 | 3.81 | 0.00 | 0.03% | 3.92 | 3.94 | 3.74 | 175.00 |
| Apr 25 2024 | 3.80 | -0.210 | -5.15% | 3.76 | 3.80 | 3.68 | 1,010.00 |
| Apr 24 2024 | 4.01 | 0.00 | 0.00% | 4.01 | 4.01 | 4.01 | 0.00 |
| Apr 23 2024 | 4.01 | 0.280 | 7.61% | 4.01 | 4.03 | 4.00 | 10.00 |
| Apr 22 2024 | 3.73 | 0.00 | 0.00% | 3.73 | 3.73 | 3.73 | 0.00 |
| Apr 21 2024 | 3.73 | 0.00 | 0.00% | 3.73 | 3.73 | 3.73 | 0.00 |
| Apr 20 2024 | 3.73 | 0.00 | 0.00% | 3.73 | 3.73 | 3.73 | 0.00 |
| Apr 19 2024 | 3.73 | -0.250 | -6.26% | 3.52 | 3.73 | 3.52 | 27.00 |
| Apr 18 2024 | 3.98 | -0.120 | -2.98% | 3.86 | 4.02 | 3.86 | 42.00 |
| Apr 17 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 0.00 |
| Apr 16 2024 | 4.10 | -0.190 | -4.34% | 4.30 | 4.30 | 4.03 | 19.00 |
| Apr 15 2024 | 4.28 | -0.210 | -4.57% | 4.70 | 4.83 | 4.28 | 578.00 |
| Apr 14 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.49 | 4.49 | 0.00 |
| Apr 13 2024 | 4.49 | -0.930 | -17.14% | 4.80 | 5.32 | 3.95 | 1,504.00 |
| Apr 12 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
| Apr 11 2024 | 5.42 | 0.190 | 3.72% | 5.22 | 5.47 | 5.13 | 522.00 |
| Apr 10 2024 | 5.22 | -0.160 | -2.99% | 5.21 | 5.27 | 5.16 | 35.00 |
| Apr 09 2024 | 5.39 | -0.410 | -7.11% | 5.91 | 5.91 | 4.95 | 631.00 |
| Apr 08 2024 | 5.80 | 0.420 | 7.73% | 5.37 | 5.88 | 5.36 | 417.00 |
| Apr 07 2024 | 5.38 | 1.39 | 34.74% | 4.23 | 5.85 | 4.23 | 25,873.00 |
| Apr 06 2024 | 3.99 | -0.360 | -8.30% | 3.99 | 3.99 | 3.99 | 0.00 |
| Apr 05 2024 | 4.36 | 0.00 | 0.00% | 4.36 | 4.36 | 4.36 | 0.00 |
| Apr 04 2024 | 4.36 | 0.560 | 14.84% | 3.82 | 4.37 | 3.82 | 11.00 |
| Apr 03 2024 | 3.79 | -0.070 | -1.85% | 3.87 | 3.87 | 3.79 | 12.00 |
| Apr 02 2024 | 3.86 | -0.970 | -20.11% | 4.10 | 4.10 | 3.68 | 52.00 |
| Apr 01 2024 | 4.84 | 0.00 | 0.00% | 4.84 | 4.84 | 4.84 | 0.00 |
| Mar 31 2024 | 4.84 | 0.00 | 0.00% | 4.84 | 4.84 | 4.84 | 0.00 |
| Mar 30 2024 | 4.84 | 0.540 | 12.56% | 5.02 | 5.03 | 4.83 | 154.00 |
| Mar 29 2024 | 4.30 | 1.59 | 58.88% | 2.61 | 4.64 | 2.61 | 5,794.00 |
| Mar 28 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
| Mar 27 2024 | 2.70 | -0.020 | -0.66% | 2.67 | 2.75 | 2.67 | 392.00 |
| Mar 26 2024 | 2.72 | 0.120 | 4.77% | 2.56 | 2.80 | 2.56 | 1,447.00 |
| Mar 25 2024 | 2.60 | -0.180 | -6.45% | 2.80 | 2.85 | 2.56 | 12.00 |
| Mar 24 2024 | 2.78 | 0.530 | 23.34% | 2.24 | 2.78 | 2.24 | 770.00 |
| Mar 23 2024 | 2.25 | 0.040 | 1.99% | 2.23 | 2.25 | 2.23 | 221.00 |
| Mar 22 2024 | 2.21 | -0.210 | -8.84% | 2.32 | 2.33 | 2.20 | 1,652.00 |
| Mar 21 2024 | 2.42 | 0.00 | 0.15% | 2.41 | 2.43 | 2.39 | 324.00 |
