Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAREBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 0.00000181 | 0.00000007 | 4.02% | 0.00000174 | 0.00000182 | 0.00000173 | 249,897.00 |
| May 27 2024 | 0.00000174 | -0.00000003 | -1.69% | 0.00000176 | 0.00000178 | 0.00000173 | 139,216.00 |
| May 26 2024 | 0.00000177 | 0.00000001 | 0.57% | 0.00000176 | 0.00000178 | 0.00000175 | 49,390.00 |
| May 25 2024 | 0.00000176 | 0.00000001 | 0.57% | 0.00000175 | 0.00000179 | 0.00000174 | 102,607.00 |
| May 24 2024 | 0.00000175 | 0.00000003 | 1.74% | 0.00000174 | 0.00000180 | 0.00000171 | 509,784.00 |
| May 23 2024 | 0.00000172 | -0.00000002 | -1.15% | 0.00000174 | 0.00000175 | 0.00000170 | 118,374.00 |
| May 22 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000176 | 0.00000177 | 0.00000171 | 124,809.00 |
| May 21 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000172 | 0.00000177 | 0.00000170 | 88,949.00 |
| May 20 2024 | 0.00000173 | -0.00000004 | -2.26% | 0.00000176 | 0.00000178 | 0.00000171 | 221,346.00 |
| May 19 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000181 | 0.00000182 | 0.00000176 | 90,698.00 |
| May 18 2024 | 0.00000182 | -0.00000001 | -0.55% | 0.00000183 | 0.00000185 | 0.00000180 | 342,914.00 |
| May 17 2024 | 0.00000183 | -0.00000004 | -2.14% | 0.00000186 | 0.00000190 | 0.00000182 | 597,503.00 |
| May 16 2024 | 0.00000187 | -0.00000003 | -1.58% | 0.00000191 | 0.00000191 | 0.00000180 | 690,416.00 |
| May 15 2024 | 0.00000190 | -0.00000006 | -3.06% | 0.00000196 | 0.00000198 | 0.00000190 | 262,663.00 |
| May 14 2024 | 0.00000196 | -0.00000005 | -2.49% | 0.00000202 | 0.00000208 | 0.00000195 | 115,389.00 |
| May 13 2024 | 0.00000201 | -0.00000025 | -11.06% | 0.00000225 | 0.00000227 | 0.00000199 | 828,842.00 |
| May 12 2024 | 0.00000226 | 0.00000013 | 6.10% | 0.00000214 | 0.00000269 | 0.00000212 | 6,131,867.00 |
| May 11 2024 | 0.00000213 | 0.00000013 | 6.50% | 0.00000200 | 0.00000220 | 0.00000193 | 792,952.00 |
| May 10 2024 | 0.00000200 | 0.00000007 | 3.63% | 0.00000194 | 0.00000200 | 0.00000193 | 151,259.00 |
| May 09 2024 | 0.00000193 | 0.00000000 | 0.00% | 0.00000193 | 0.00000194 | 0.00000189 | 115,145.00 |
| May 08 2024 | 0.00000193 | 0.00000002 | 1.05% | 0.00000191 | 0.00000193 | 0.00000183 | 192,637.00 |
| May 07 2024 | 0.00000191 | 0.00000006 | 3.24% | 0.00000187 | 0.00000212 | 0.00000184 | 1,255,639.00 |
| May 06 2024 | 0.00000185 | -0.00000001 | -0.54% | 0.00000186 | 0.00000188 | 0.00000181 | 133,702.00 |
| May 05 2024 | 0.00000186 | 0.00000007 | 3.91% | 0.00000179 | 0.00000187 | 0.00000178 | 59,492.00 |
| May 04 2024 | 0.00000179 | -0.00000005 | -2.72% | 0.00000183 | 0.00000187 | 0.00000178 | 183,629.00 |
| May 03 2024 | 0.00000184 | -0.00000001 | -0.54% | 0.00000188 | 0.00000217 | 0.00000184 | 1,883,163.00 |
| May 02 2024 | 0.00000185 | 0.00000001 | 0.54% | 0.00000182 | 0.00000186 | 0.00000180 | 48,855.00 |
| May 01 2024 | 0.00000184 | 0.00000012 | 6.98% | 0.00000175 | 0.00000184 | 0.00000171 | 492,670.00 |
| Apr 30 2024 | 0.00000172 | -0.00000004 | -2.27% | 0.00000175 | 0.00000177 | 0.00000168 | 114,293.00 |
| Apr 29 2024 | 0.00000176 | -0.00000001 | -0.56% | 0.00000177 | 0.00000178 | 0.00000172 | 293,783.00 |
| Apr 28 2024 | 0.00000177 | -0.00000008 | -4.32% | 0.00000185 | 0.00000187 | 0.00000177 | 143,340.00 |
| Apr 27 2024 | 0.00000185 | 0.00000001 | 0.54% | 0.00000185 | 0.00000187 | 0.00000182 | 137,389.00 |
| Apr 26 2024 | 0.00000184 | -0.00000009 | -4.66% | 0.00000193 | 0.00000193 | 0.00000184 | 125,277.00 |
| Apr 25 2024 | 0.00000193 | 0.00000000 | 0.00% | 0.00000194 | 0.00000194 | 0.00000188 | 465,717.00 |
| Apr 24 2024 | 0.00000193 | -0.00000006 | -3.02% | 0.00000200 | 0.00000208 | 0.00000193 | 225,291.00 |
| Apr 23 2024 | 0.00000199 | -0.00000006 | -2.93% | 0.00000205 | 0.00000207 | 0.00000198 | 78,159.00 |
| Apr 22 2024 | 0.00000205 | -0.00000001 | -0.49% | 0.00000206 | 0.00000210 | 0.00000204 | 141,733.00 |
| Apr 21 2024 | 0.00000206 | -0.00000008 | -3.74% | 0.00000214 | 0.00000216 | 0.00000204 | 435,574.00 |
| Apr 20 2024 | 0.00000214 | 0.00000014 | 7.00% | 0.00000201 | 0.00000216 | 0.00000199 | 184,123.00 |
| Apr 19 2024 | 0.00000200 | 0.00000007 | 3.63% | 0.00000194 | 0.00000201 | 0.00000190 | 102,545.00 |
| Apr 18 2024 | 0.00000193 | 0.00000003 | 1.58% | 0.00000191 | 0.00000195 | 0.00000186 | 138,601.00 |
| Apr 17 2024 | 0.00000190 | 0.00000002 | 1.06% | 0.00000188 | 0.00000194 | 0.00000185 | 88,830.00 |
| Apr 16 2024 | 0.00000188 | 0.00000004 | 2.17% | 0.00000182 | 0.00000190 | 0.00000178 | 81,466.00 |
| Apr 15 2024 | 0.00000184 | -0.00000008 | -4.17% | 0.00000190 | 0.00000193 | 0.00000182 | 159,463.00 |
| Apr 14 2024 | 0.00000192 | 0.00000008 | 4.35% | 0.00000182 | 0.00000193 | 0.00000178 | 194,768.00 |
| Apr 13 2024 | 0.00000184 | -0.00000022 | -10.68% | 0.00000206 | 0.00000208 | 0.00000177 | 473,991.00 |
| Apr 12 2024 | 0.00000206 | -0.00000034 | -14.17% | 0.00000241 | 0.00000242 | 0.00000199 | 515,922.00 |
| Apr 11 2024 | 0.00000240 | 0.00000000 | 0.00% | 0.00000240 | 0.00000249 | 0.00000236 | 328,514.00 |
| Apr 10 2024 | 0.00000240 | -0.00000016 | -6.25% | 0.00000256 | 0.00000271 | 0.00000236 | 773,402.00 |
| Apr 09 2024 | 0.00000256 | 0.00000013 | 5.35% | 0.00000245 | 0.00000262 | 0.00000241 | 563,442.00 |
| Apr 08 2024 | 0.00000243 | -0.00000007 | -2.80% | 0.00000249 | 0.00000269 | 0.00000243 | 539,002.00 |
| Apr 07 2024 | 0.00000250 | 0.00000014 | 5.93% | 0.00000235 | 0.00000250 | 0.00000235 | 222,511.00 |
| Apr 06 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000239 | 0.00000243 | 0.00000236 | 107,458.00 |
| Apr 05 2024 | 0.00000238 | -0.00000009 | -3.64% | 0.00000248 | 0.00000251 | 0.00000237 | 391,383.00 |
| Apr 04 2024 | 0.00000247 | -0.00000005 | -1.98% | 0.00000253 | 0.00000260 | 0.00000247 | 288,260.00 |
| Apr 03 2024 | 0.00000252 | -0.00000012 | -4.55% | 0.00000263 | 0.00000277 | 0.00000249 | 624,035.00 |
| Apr 02 2024 | 0.00000264 | -0.00000024 | -8.33% | 0.00000291 | 0.00000291 | 0.00000248 | 1,937,292.00 |
| Apr 01 2024 | 0.00000288 | 0.00000020 | 7.46% | 0.00000268 | 0.00000331 | 0.00000266 | 2,441,600.00 |
| Mar 31 2024 | 0.00000268 | 0.00000001 | 0.37% | 0.00000267 | 0.00000278 | 0.00000266 | 238,755.00 |
| Mar 30 2024 | 0.00000267 | 0.00000006 | 2.30% | 0.00000262 | 0.00000279 | 0.00000262 | 377,968.00 |
| Mar 29 2024 | 0.00000261 | -0.00000008 | -2.97% | 0.00000269 | 0.00000272 | 0.00000261 | 440,226.00 |
| Mar 28 2024 | 0.00000269 | 0.00000005 | 1.89% | 0.00000264 | 0.00000277 | 0.00000263 | 839,822.00 |
| Mar 27 2024 | 0.00000264 | 0.00000003 | 1.15% | 0.00000262 | 0.00000268 | 0.00000259 | 628,258.00 |
| Mar 26 2024 | 0.00000261 | -0.00000004 | -1.51% | 0.00000268 | 0.00000270 | 0.00000258 | 354,674.00 |
| Mar 25 2024 | 0.00000265 | -0.00000001 | -0.38% | 0.00000268 | 0.00000273 | 0.00000259 | 279,965.00 |
| Mar 24 2024 | 0.00000266 | -0.00000003 | -1.12% | 0.00000270 | 0.00000275 | 0.00000262 | 257,988.00 |
| Mar 23 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000269 | 0.00000276 | 0.00000267 | 211,120.00 |
| Mar 22 2024 | 0.00000270 | 0.00000013 | 5.06% | 0.00000258 | 0.00000273 | 0.00000254 | 383,855.00 |
| Mar 21 2024 | 0.00000257 | 0.00000002 | 0.78% | 0.00000255 | 0.00000262 | 0.00000254 | 200,980.00 |
| Mar 20 2024 | 0.00000255 | 0.00000007 | 2.82% | 0.00000247 | 0.00000261 | 0.00000243 | 1,027,777.00 |
| Mar 19 2024 | 0.00000248 | -0.00000013 | -4.98% | 0.00000262 | 0.00000264 | 0.00000237 | 896,656.00 |
| Mar 18 2024 | 0.00000261 | -0.00000006 | -2.25% | 0.00000267 | 0.00000281 | 0.00000258 | 828,949.00 |
| Mar 17 2024 | 0.00000267 | -0.00000007 | -2.55% | 0.00000276 | 0.00000289 | 0.00000267 | 670,939.00 |
| Mar 16 2024 | 0.00000274 | 0.00000007 | 2.62% | 0.00000265 | 0.00000299 | 0.00000264 | 1,481,644.00 |
| Mar 15 2024 | 0.00000267 | -0.00000014 | -4.98% | 0.00000272 | 0.00000275 | 0.00000263 | 294,109.00 |
| Mar 14 2024 | 0.00000281 | 0.00000000 | 0.00% | 0.00000281 | 0.00000281 | 0.00000281 | 0.00 |
| Mar 13 2024 | 0.00000281 | 0.00000030 | 11.95% | 0.00000250 | 0.00000326 | 0.00000245 | 3,703,350.00 |
| Mar 12 2024 | 0.00000251 | -0.00000001 | -0.40% | 0.00000252 | 0.00000261 | 0.00000243 | 781,090.00 |
| Mar 11 2024 | 0.00000252 | -0.00000018 | -6.67% | 0.00000272 | 0.00000295 | 0.00000246 | 1,826,493.00 |
| Mar 10 2024 | 0.00000270 | 0.00000025 | 10.20% | 0.00000245 | 0.00000300 | 0.00000237 | 4,815,275.00 |
| Mar 09 2024 | 0.00000245 | 0.00000016 | 6.99% | 0.00000229 | 0.00000256 | 0.00000227 | 626,617.00 |
| Mar 08 2024 | 0.00000229 | 0.00000008 | 3.62% | 0.00000221 | 0.00000253 | 0.00000218 | 2,471,530.00 |
| Mar 07 2024 | 0.00000221 | 0.00000007 | 3.27% | 0.00000213 | 0.00000222 | 0.00000209 | 388,096.00 |
| Mar 06 2024 | 0.00000214 | 0.00000001 | 0.47% | 0.00000213 | 0.00000214 | 0.00000204 | 1,263,264.00 |
| Mar 05 2024 | 0.00000213 | -0.00000004 | -1.84% | 0.00000216 | 0.00000222 | 0.00000209 | 1,093,618.00 |
| Mar 04 2024 | 0.00000217 | -0.00000026 | -10.70% | 0.00000244 | 0.00000244 | 0.00000217 | 617,474.00 |
| Mar 03 2024 | 0.00000243 | -0.00000011 | -4.33% | 0.00000253 | 0.00000253 | 0.00000236 | 849,187.00 |
| Mar 02 2024 | 0.00000254 | 0.00000019 | 8.09% | 0.00000235 | 0.00000267 | 0.00000235 | 701,147.00 |
| Mar 01 2024 | 0.00000235 | 0.00000009 | 3.98% | 0.00000225 | 0.00000237 | 0.00000225 | 636,430.00 |
| Feb 29 2024 | 0.00000226 | 0.00000002 | 0.89% | 0.00000224 | 0.00000237 | 0.00000221 | 656,519.00 |
