Register to chat with like-minded investors on our interactive forums.
RARIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 1.96 | 0.00 | 0.00% | 1.97 | 2.00 | 1.94 | 32,846.00 |
| Jul 26 2024 | 1.96 | 0.030 | 1.55% | 1.93 | 1.99 | 1.92 | 37,338.00 |
| Jul 25 2024 | 1.93 | -0.050 | -2.53% | 1.97 | 1.98 | 1.89 | 64,662.00 |
| Jul 24 2024 | 1.98 | -0.080 | -3.88% | 2.07 | 2.09 | 1.97 | 37,174.00 |
| Jul 23 2024 | 2.06 | -0.040 | -1.90% | 2.12 | 2.18 | 2.05 | 26,422.00 |
| Jul 22 2024 | 2.10 | -0.020 | -0.94% | 2.13 | 2.14 | 2.06 | 35,710.00 |
| Jul 21 2024 | 2.12 | 0.020 | 0.95% | 2.11 | 2.19 | 2.09 | 55,800.00 |
| Jul 20 2024 | 2.10 | 0.010 | 0.48% | 2.08 | 2.13 | 2.05 | 40,395.00 |
| Jul 19 2024 | 2.09 | 0.080 | 3.98% | 2.02 | 2.13 | 1.99 | 38,196.00 |
| Jul 18 2024 | 2.01 | -0.050 | -2.43% | 2.06 | 2.08 | 1.99 | 37,082.00 |
| Jul 17 2024 | 2.06 | -0.020 | -0.96% | 2.08 | 2.13 | 2.02 | 43,225.00 |
| Jul 16 2024 | 2.08 | -0.080 | -3.70% | 2.16 | 2.22 | 1.92 | 103,286.00 |
| Jul 15 2024 | 2.16 | 0.170 | 8.54% | 1.99 | 2.18 | 1.94 | 139,637.00 |
| Jul 14 2024 | 1.99 | 0.050 | 2.58% | 1.95 | 2.11 | 1.93 | 56,127.00 |
| Jul 13 2024 | 1.94 | 0.010 | 0.52% | 1.93 | 1.99 | 1.91 | 28,856.00 |
| Jul 12 2024 | 1.93 | 0.030 | 1.58% | 1.89 | 1.97 | 1.87 | 32,646.00 |
| Jul 11 2024 | 1.90 | 0.020 | 1.06% | 1.87 | 1.94 | 1.82 | 55,591.00 |
| Jul 10 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 2.06 | 1.85 | 79,718.00 |
| Jul 09 2024 | 1.88 | 0.130 | 7.43% | 1.75 | 1.96 | 1.70 | 58,724.00 |
| Jul 08 2024 | 1.75 | 0.020 | 1.16% | 1.73 | 1.79 | 1.69 | 68,960.00 |
| Jul 07 2024 | 1.73 | -0.050 | -2.81% | 1.78 | 1.84 | 1.72 | 42,858.00 |
| Jul 06 2024 | 1.78 | -0.050 | -2.73% | 1.83 | 1.85 | 1.70 | 73,719.00 |
| Jul 05 2024 | 1.83 | 0.070 | 3.98% | 1.77 | 1.96 | 1.61 | 188,381.00 |
| Jul 04 2024 | 1.76 | -0.090 | -4.86% | 1.84 | 1.86 | 1.70 | 101,942.00 |
| Jul 03 2024 | 1.85 | -0.170 | -8.42% | 2.02 | 2.07 | 1.78 | 340,221.00 |
| Jul 02 2024 | 2.02 | -0.080 | -3.81% | 2.11 | 2.30 | 1.97 | 148,487.00 |
| Jul 01 2024 | 2.10 | -0.110 | -4.98% | 2.21 | 2.45 | 2.09 | 140,765.00 |
| Jun 30 2024 | 2.21 | -0.040 | -1.78% | 2.25 | 2.29 | 2.11 | 84,392.00 |
| Jun 29 2024 | 2.25 | -0.380 | -14.45% | 2.66 | 2.66 | 2.20 | 396,480.00 |
| Jun 28 2024 | 2.63 | 0.570 | 27.67% | 2.06 | 2.78 | 1.96 | 441,569.00 |
| Jun 27 2024 | 2.06 | 0.010 | 0.49% | 2.04 | 2.11 | 2.02 | 53,791.00 |
| Jun 26 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.09 | 2.02 | 27,322.00 |
| Jun 25 2024 | 2.05 | 0.020 | 0.99% | 2.04 | 2.15 | 2.04 | 85,674.00 |
| Jun 24 2024 | 2.03 | -0.040 | -1.93% | 2.06 | 2.08 | 2.00 | 34,059.00 |
| Jun 23 2024 | 2.07 | -0.110 | -5.05% | 2.19 | 2.21 | 2.05 | 57,454.00 |
| Jun 22 2024 | 2.18 | 0.110 | 5.31% | 2.07 | 2.20 | 2.05 | 69,917.00 |
| Jun 21 2024 | 2.07 | -0.030 | -1.43% | 2.09 | 2.11 | 2.03 | 60,691.00 |
| Jun 20 2024 | 2.10 | 0.00 | 0.00% | 2.11 | 2.19 | 2.02 | 159,063.00 |
| Jun 19 2024 | 2.10 | -0.030 | -1.41% | 2.13 | 2.23 | 2.02 | 47,264.00 |
| Jun 18 2024 | 2.13 | -0.040 | -1.84% | 2.16 | 2.17 | 2.03 | 85,029.00 |
| Jun 17 2024 | 2.17 | -0.070 | -3.13% | 2.25 | 2.27 | 2.08 | 80,284.00 |
| Jun 16 2024 | 2.24 | 0.010 | 0.45% | 2.25 | 2.27 | 2.20 | 34,140.00 |
| Jun 15 2024 | 2.23 | 0.00 | 0.00% | 2.24 | 2.25 | 2.20 | 47,595.00 |
| Jun 14 2024 | 2.23 | -0.100 | -4.29% | 2.34 | 2.37 | 2.21 | 51,598.00 |
| Jun 13 2024 | 2.33 | -0.110 | -4.51% | 2.45 | 2.47 | 2.32 | 36,486.00 |
| Jun 12 2024 | 2.44 | 0.070 | 2.95% | 2.37 | 2.50 | 2.36 | 75,042.00 |
| Jun 11 2024 | 2.37 | -0.120 | -4.82% | 2.48 | 2.50 | 2.31 | 76,074.00 |
| Jun 10 2024 | 2.49 | 0.040 | 1.63% | 2.46 | 2.59 | 2.43 | 65,445.00 |
| Jun 09 2024 | 2.45 | 0.090 | 3.81% | 2.38 | 2.47 | 2.36 | 65,554.00 |
| Jun 08 2024 | 2.36 | -0.140 | -5.60% | 2.50 | 2.56 | 2.35 | 80,610.00 |
| Jun 07 2024 | 2.50 | -0.190 | -7.06% | 2.69 | 2.70 | 2.45 | 101,427.00 |
| Jun 06 2024 | 2.69 | -0.050 | -1.82% | 2.74 | 2.80 | 2.63 | 59,694.00 |
| Jun 05 2024 | 2.74 | -0.030 | -1.08% | 2.80 | 2.82 | 2.69 | 75,123.00 |
| Jun 04 2024 | 2.77 | 0.110 | 4.14% | 2.66 | 2.79 | 2.62 | 109,274.00 |
| Jun 03 2024 | 2.66 | -0.020 | -0.75% | 2.68 | 2.77 | 2.64 | 89,411.00 |
| Jun 02 2024 | 2.68 | -0.050 | -1.83% | 2.74 | 2.77 | 2.67 | 94,096.00 |
| Jun 01 2024 | 2.73 | -0.060 | -2.15% | 2.80 | 2.82 | 2.73 | 54,985.00 |
| May 31 2024 | 2.79 | 0.010 | 0.36% | 2.79 | 2.81 | 2.70 | 93,042.00 |
| May 30 2024 | 2.78 | -0.020 | -0.71% | 2.81 | 2.82 | 2.77 | 40,477.00 |
| May 29 2024 | 2.80 | -0.110 | -3.78% | 2.92 | 2.93 | 2.77 | 89,158.00 |
| May 28 2024 | 2.91 | -0.100 | -3.32% | 3.01 | 3.01 | 2.89 | 77,368.00 |
| May 27 2024 | 3.01 | 0.060 | 2.03% | 2.94 | 3.02 | 2.90 | 103,811.00 |
| May 26 2024 | 2.95 | -0.040 | -1.34% | 2.98 | 3.00 | 2.94 | 48,054.00 |
| May 25 2024 | 2.99 | 0.060 | 2.05% | 2.93 | 3.01 | 2.92 | 48,695.00 |
| May 24 2024 | 2.93 | -0.030 | -1.01% | 2.95 | 2.99 | 2.88 | 78,153.00 |
| May 23 2024 | 2.96 | -0.050 | -1.66% | 2.99 | 3.07 | 2.87 | 123,208.00 |
| May 22 2024 | 3.01 | -0.010 | -0.33% | 3.04 | 3.06 | 2.92 | 91,132.00 |
| May 21 2024 | 3.02 | -0.170 | -5.33% | 3.19 | 3.24 | 2.96 | 157,644.00 |
| May 20 2024 | 3.19 | 0.250 | 8.50% | 2.93 | 3.21 | 2.91 | 113,886.00 |
| May 19 2024 | 2.94 | -0.070 | -2.33% | 3.02 | 3.06 | 2.91 | 47,875.00 |
| May 18 2024 | 3.01 | -0.020 | -0.66% | 3.03 | 3.14 | 2.97 | 82,645.00 |
| May 17 2024 | 3.03 | 0.090 | 3.06% | 2.94 | 3.05 | 2.94 | 57,957.00 |
| May 16 2024 | 2.94 | -0.060 | -2.00% | 3.01 | 3.13 | 2.89 | 104,287.00 |
| May 15 2024 | 3.00 | 0.170 | 6.01% | 2.83 | 3.08 | 2.81 | 97,050.00 |
| May 14 2024 | 2.83 | -0.120 | -4.07% | 2.93 | 2.98 | 2.79 | 104,004.00 |
| May 13 2024 | 2.95 | -0.070 | -2.32% | 3.05 | 3.07 | 2.90 | 81,226.00 |
| May 12 2024 | 3.02 | -0.030 | -0.98% | 3.04 | 3.09 | 3.00 | 37,618.00 |
| May 11 2024 | 3.05 | 0.020 | 0.66% | 3.03 | 3.31 | 3.01 | 87,409.00 |
| May 10 2024 | 3.03 | -0.210 | -6.48% | 3.26 | 3.29 | 2.90 | 114,961.00 |
| May 09 2024 | 3.24 | 0.130 | 4.18% | 3.10 | 3.55 | 2.97 | 177,428.00 |
| May 08 2024 | 3.11 | -0.100 | -3.12% | 3.23 | 3.32 | 3.10 | 104,063.00 |
| May 07 2024 | 3.21 | -0.240 | -6.96% | 3.45 | 3.56 | 3.21 | 125,835.00 |
| May 06 2024 | 3.45 | -0.040 | -1.15% | 3.47 | 3.84 | 3.37 | 256,197.00 |
| May 05 2024 | 3.49 | 0.340 | 10.79% | 3.15 | 3.86 | 3.08 | 399,183.00 |
| May 04 2024 | 3.15 | -0.150 | -4.55% | 3.29 | 3.31 | 3.00 | 148,913.00 |
| May 03 2024 | 3.30 | 0.320 | 10.74% | 2.99 | 3.35 | 2.94 | 162,610.00 |
| May 02 2024 | 2.98 | -0.040 | -1.32% | 3.03 | 3.14 | 2.89 | 123,388.00 |
| May 01 2024 | 3.02 | -0.080 | -2.58% | 3.11 | 3.12 | 2.83 | 166,040.00 |
| Apr 30 2024 | 3.10 | -0.270 | -8.01% | 3.35 | 3.39 | 2.71 | 307,139.00 |
| Apr 29 2024 | 3.37 | -0.200 | -5.60% | 3.57 | 3.58 | 3.20 | 131,606.00 |
| Apr 28 2024 | 3.57 | -0.090 | -2.46% | 3.68 | 3.72 | 3.57 | 45,204.00 |
| Apr 27 2024 | 3.66 | -0.080 | -2.14% | 3.74 | 3.76 | 3.57 | 74,315.00 |
