Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
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 |
