ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RARESETH SuperRare

0.000031
-0.00000055 (-1.74%)
14:34:29 - Realtime Data

RARESETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.000032 -0.00000046 -1.44% 0.000032 0.000032 0.000031 90,565.00
Jun 13 2024 0.000032 0.00000004 0.13% 0.000032 0.000032 0.000032 86,240.00
Jun 12 2024 0.000032 0.00000060 1.91% 0.000031 0.000032 0.000031 90,980.00
Jun 11 2024 0.000031 0.00000097 3.19% 0.00003 0.000032 0.00003 95,330.00
Jun 10 2024 0.00003 -0.00000082 -2.63% 0.000031 0.000032 0.00003 130,103.00
Jun 09 2024 0.000031 0.00000055 1.79% 0.000031 0.000031 0.00003 91,321.00
Jun 08 2024 0.000031 -0.00000100 -3.14% 0.000032 0.000032 0.000031 87,791.00
Jun 07 2024 0.000032 -0.00000200 -5.93% 0.000034 0.000035 0.000032 73,395.00
Jun 06 2024 0.000034 -0.00000031 -0.91% 0.000034 0.000034 0.000033 76,341.00
Jun 05 2024 0.000034 0.00000100 3.07% 0.000033 0.000035 0.000033 130,332.00
Jun 04 2024 0.000033 -0.00000081 -2.42% 0.000033 0.000033 0.000028 49,373.00
Jun 03 2024 0.000033 0.00000200 6.27% 0.000032 0.000035 0.000032 77,501.00
Jun 02 2024 0.000032 0.00000069 2.21% 0.000031 0.000032 0.000031 79,445.00
Jun 01 2024 0.000031 -0.00000055 -1.73% 0.000032 0.000032 0.00003 86,241.00
May 31 2024 0.000032 0.00000006 0.19% 0.000032 0.000032 0.000031 88,178.00
May 30 2024 0.000032 -0.00000045 -1.40% 0.000032 0.000033 0.000031 82,110.00
May 29 2024 0.000032 0.00000002 0.06% 0.000032 0.000033 0.000032 78,072.00
May 28 2024 0.000032 0.00000100 3.23% 0.000031 0.000032 0.000031 79,204.00
May 27 2024 0.000031 -0.00000060 -1.90% 0.000032 0.000032 0.00003 128,287.00
May 26 2024 0.000032 -0.00000100 -3.05% 0.000033 0.000033 0.000027 82,594.00
May 25 2024 0.000033 0.00000069 2.15% 0.000032 0.000033 0.000032 81,914.00
May 24 2024 0.000032 0.00000096 3.09% 0.000031 0.000033 0.000031 85,303.00
May 23 2024 0.000031 -0.00000100 -3.11% 0.000032 0.000032 0.00003 86,336.00
May 22 2024 0.000032 -0.00000025 -0.77% 0.000032 0.000033 0.000032 83,396.00
May 21 2024 0.000032 -0.00000100 -2.98% 0.000034 0.000034 0.000032 82,847.00
May 20 2024 0.000034 -0.00000500 -13.12% 0.000038 0.000038 0.000033 134,662.00
May 19 2024 0.000038 -0.00000091 -2.33% 0.000039 0.000039 0.000038 83,049.00
May 18 2024 0.000039 -0.00000055 -1.39% 0.00004 0.00004 0.000039 79,968.00
May 17 2024 0.00004 -0.00000200 -4.81% 0.000042 0.000042 0.000039 83,157.00
May 16 2024 0.000042 -0.00000018 -0.43% 0.000042 0.000043 0.00004 88,377.00
May 15 2024 0.000042 0.00000016 0.38% 0.000042 0.000043 0.000041 77,341.00
May 14 2024 0.000042 -0.00000100 -2.33% 0.000043 0.000044 0.000041 86,366.00
May 13 2024 0.000043 -0.00000500 -10.52% 0.000047 0.000118 0.000037 119,552.00
May 12 2024 0.000048 0.00000300 6.74% 0.000045 0.000056 0.000044 76,297.00
May 11 2024 0.000045 0.00000300 7.19% 0.000042 0.000046 0.00004 77,116.00
May 10 2024 0.000042 0.00000200 5.02% 0.00004 0.000042 0.00004 73,604.00
May 09 2024 0.00004 0.00000035 0.89% 0.00004 0.000041 0.000039 86,933.00
May 08 2024 0.00004 0.00000018 0.46% 0.000039 0.00004 0.000038 80,641.00
May 07 2024 0.000039 0.00000100 2.62% 0.000038 0.000043 0.000038 85,944.00
May 06 2024 0.000038 -0.00000006 -0.16% 0.000038 0.00004 0.000037 115,818.00
May 05 2024 0.000038 0.00000100 2.71% 0.000037 0.000039 0.000036 82,250.00
May 04 2024 0.000037 -0.00000037 -0.99% 0.000037 0.000039 0.000036 98,293.00
May 03 2024 0.000037 -0.00000026 -0.69% 0.000037 0.000042 0.000037 106,373.00
May 02 2024 0.000037 0.00000200 5.60% 0.000036 0.000039 0.000035 95,127.00
May 01 2024 0.000036 0.00000100 2.89% 0.000035 0.000036 0.000034 88,299.00
Apr 30 2024 0.000035 -0.00000023 -0.66% 0.000035 0.000035 0.000033 82,877.00
Apr 29 2024 0.000035 0.00000077 2.26% 0.000034 0.000037 0.000034 158,728.00
Apr 28 2024 0.000034 -0.00000200 -5.53% 0.000036 0.000036 0.000034 85,280.00
Apr 27 2024 0.000036 -0.00000100 -2.67% 0.000037 0.000038 0.000036 127,104.00
Apr 26 2024 0.000038 -0.00000200 -5.08% 0.000039 0.000039 0.000038 79,658.00
Apr 25 2024 0.000039 -0.00000021 -0.53% 0.00004 0.00004 0.000039 83,132.00
Apr 24 2024 0.00004 -0.00000200 -4.87% 0.000041 0.000042 0.000039 75,859.00
Apr 23 2024 0.000041 -0.00000200 -4.68% 0.000043 0.000043 0.00004 67,729.00
Apr 22 2024 0.000043 0.00000013 0.31% 0.000043 0.000043 0.000042 118,185.00
Apr 21 2024 0.000043 -0.00000200 -4.51% 0.000044 0.000044 0.000042 73,201.00
Apr 20 2024 0.000044 0.00000300 7.23% 0.000041 0.000045 0.000041 77,033.00
Apr 19 2024 0.000041 0.00000200 5.06% 0.00004 0.000042 0.000039 79,758.00
Apr 18 2024 0.00004 0.00000060 1.54% 0.000039 0.000041 0.000038 80,524.00
Apr 17 2024 0.000039 0.00000001 0.03% 0.000039 0.00004 0.000038 86,811.00
Apr 16 2024 0.000039 0.00000100 2.67% 0.000037 0.000039 0.000037 81,785.00
Apr 15 2024 0.000037 -0.00000200 -5.01% 0.00004 0.00004 0.000037 131,923.00
Apr 14 2024 0.00004 0.00000100 2.58% 0.000039 0.000041 0.000038 83,962.00
Apr 13 2024 0.000039 -0.00000400 -9.37% 0.000043 0.000043 0.000038 90,133.00
Apr 12 2024 0.000043 -0.00000500 -10.45% 0.000048 0.000049 0.000042 79,755.00
Apr 11 2024 0.000048 0.00000007 0.15% 0.000048 0.000049 0.000046 61,299.00
Apr 10 2024 0.000048 -0.00000300 -5.87% 0.000051 0.000053 0.000047 60,425.00
Apr 09 2024 0.000051 0.00000400 8.47% 0.000047 0.000052 0.000047 58,363.00
Apr 08 2024 0.000047 -0.00000300 -5.99% 0.00005 0.000055 0.000047 105,547.00
Apr 07 2024 0.00005 0.00000200 4.12% 0.000049 0.00005 0.000048 60,177.00
Apr 06 2024 0.000049 -0.00000051 -1.04% 0.000049 0.00005 0.000048 61,320.00
Apr 05 2024 0.000049 -0.00000200 -3.91% 0.000051 0.000052 0.000048 65,818.00
Apr 04 2024 0.000051 0.00000088 1.75% 0.00005 0.000052 0.00005 61,117.00
Apr 03 2024 0.00005 -0.00000300 -5.68% 0.000053 0.000055 0.000049 53,588.00
Apr 02 2024 0.000053 -0.00000500 -8.69% 0.000058 0.000058 0.000049 72,632.00
Apr 01 2024 0.000058 0.00000500 9.44% 0.000053 0.000063 0.000051 107,487.00
Mar 31 2024 0.000053 0.00000048 0.91% 0.000053 0.000054 0.000052 55,493.00
Mar 30 2024 0.000052 0.00000069 1.33% 0.000052 0.000056 0.000052 51,183.00
Mar 29 2024 0.000052 -0.00000200 -3.73% 0.000053 0.000054 0.000052 62,725.00
Mar 28 2024 0.000054 0.00000200 3.84% 0.000052 0.000055 0.000052 81,086.00
Mar 27 2024 0.000052 0.00000100 1.96% 0.000051 0.000052 0.000051 87,458.00
Mar 26 2024 0.000051 -0.00000074 -1.43% 0.000052 0.000053 0.00005 86,910.00
Mar 25 2024 0.000052 0.00000009 0.17% 0.000052 0.000053 0.00005 157,753.00
Mar 24 2024 0.000052 -0.00000012 -0.23% 0.000052 0.000053 0.000051 93,542.00
Mar 23 2024 0.000052 0.00000017 0.33% 0.000052 0.000053 0.000051 109,450.00
Mar 22 2024 0.000052 0.00000300 6.23% 0.000048 0.000052 0.000048 94,663.00
Mar 21 2024 0.000048 -0.00000100 -2.03% 0.000049 0.00005 0.000047 97,849.00
Mar 20 2024 0.000049 0.00000069 1.42% 0.000049 0.000051 0.000047 97,929.00
Mar 19 2024 0.000049 -0.00000100 -2.00% 0.00005 0.000051 0.000047 108,728.00
Mar 18 2024 0.00005 -0.00000006 -0.12% 0.00005 0.000053 0.000049 142,760.00
Mar 17 2024 0.00005 -0.00000029 -0.58% 0.00005 0.000054 0.000049 89,251.00
Mar 16 2024 0.00005 0.00000065 1.31% 0.00005 0.000055 0.000048 85,027.00