Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.RARIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20 2024 | 2.42 | 0.100 | 4.37% | 2.29 | 2.43 | 2.25 | 3,370.00 |
| Mar 19 2024 | 2.32 | -0.200 | -7.86% | 2.53 | 2.53 | 2.22 | 3,598.00 |
| Mar 18 2024 | 2.52 | -0.170 | -6.48% | 2.74 | 2.76 | 2.51 | 447.00 |
| Mar 17 2024 | 2.69 | 0.190 | 7.55% | 2.51 | 2.73 | 2.49 | 914.00 |
| Mar 16 2024 | 2.50 | -0.310 | -11.08% | 2.73 | 2.80 | 2.50 | 1,236.00 |
| Mar 15 2024 | 2.81 | 0.080 | 2.95% | 2.78 | 3.06 | 2.52 | 809.00 |
| Mar 14 2024 | 2.73 | 0.050 | 1.90% | 2.67 | 2.80 | 2.61 | 632.00 |
| Mar 13 2024 | 2.68 | 0.00 | -0.17% | 2.68 | 2.91 | 2.59 | 21,483.00 |
| Mar 12 2024 | 2.69 | -0.340 | -11.23% | 3.00 | 3.20 | 2.67 | 48,224.00 |
| Mar 11 2024 | 3.02 | -0.440 | -12.71% | 3.50 | 4.54 | 2.92 | 108,496.00 |
| Mar 10 2024 | 3.47 | 1.65 | 90.97% | 1.97 | 4.51 | 1.95 | 203,971.00 |
| Mar 09 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 0.00 |
| Mar 08 2024 | 1.81 | -0.040 | -2.01% | 1.85 | 1.88 | 1.81 | 7,013.00 |
| Mar 07 2024 | 1.85 | 0.080 | 4.81% | 1.77 | 1.88 | 1.76 | 14,142.00 |
| Mar 06 2024 | 1.77 | 0.040 | 2.47% | 1.72 | 1.80 | 1.71 | 22,251.00 |
| Mar 05 2024 | 1.72 | -0.120 | -6.50% | 1.84 | 1.90 | 1.70 | 17,254.00 |
| Mar 04 2024 | 1.84 | -0.120 | -6.23% | 1.97 | 1.99 | 1.78 | 24,964.00 |
| Mar 03 2024 | 1.97 | 0.220 | 12.59% | 1.75 | 2.05 | 1.74 | 21,697.00 |
| Mar 02 2024 | 1.75 | 0.070 | 4.44% | 1.67 | 1.77 | 1.66 | 6,187.00 |
| Mar 01 2024 | 1.67 | 0.030 | 1.79% | 1.64 | 1.69 | 1.58 | 8,057.00 |
| Feb 29 2024 | 1.64 | 0.080 | 5.10% | 1.57 | 1.72 | 1.56 | 24,290.00 |
| Feb 28 2024 | 1.56 | -0.010 | -0.54% | 1.57 | 1.63 | 1.54 | 5,733.00 |
| Feb 27 2024 | 1.57 | 0.020 | 1.27% | 1.55 | 1.59 | 1.53 | 8,749.00 |
| Feb 26 2024 | 1.55 | -0.010 | -0.54% | 1.56 | 1.60 | 1.53 | 5,756.00 |
| Feb 25 2024 | 1.56 | -0.030 | -1.60% | 1.59 | 1.59 | 1.55 | 4,513.00 |
| Feb 24 2024 | 1.59 | 0.070 | 4.46% | 1.52 | 1.64 | 1.50 | 5,847.00 |
| Feb 23 2024 | 1.52 | -0.020 | -1.04% | 1.53 | 1.60 | 1.51 | 7,239.00 |
| Feb 22 2024 | 1.53 | 0.040 | 2.57% | 1.49 | 1.67 | 1.46 | 5,909.00 |
| Feb 21 2024 | 1.50 | 0.00 | -0.19% | 1.50 | 1.51 | 1.46 | 1,556.00 |
| Feb 20 2024 | 1.50 | -0.020 | -1.25% | 1.51 | 1.54 | 1.50 | 1,530.00 |
| Feb 19 2024 | 1.52 | 0.020 | 1.13% | 1.50 | 1.53 | 1.49 | 4,248.00 |
| Feb 18 2024 | 1.50 | 0.040 | 2.41% | 1.47 | 1.52 | 1.46 | 1,795.00 |
| Feb 17 2024 | 1.47 | -0.080 | -4.95% | 1.54 | 1.54 | 1.46 | 1,360.00 |
| Feb 16 2024 | 1.54 | 0.030 | 1.66% | 1.51 | 1.57 | 1.50 | 2,057.00 |
| Feb 15 2024 | 1.52 | 0.030 | 2.34% | 1.49 | 1.52 | 1.48 | 2,609.00 |
| Feb 14 2024 | 1.48 | -0.020 | -1.02% | 1.50 | 1.53 | 1.47 | 3,399.00 |
| Feb 13 2024 | 1.50 | 0.050 | 3.61% | 1.44 | 1.51 | 1.44 | 2,446.00 |
| Feb 12 2024 | 1.44 | 0.020 | 1.21% | 1.42 | 1.47 | 1.41 | 3,406.00 |
| Feb 11 2024 | 1.43 | 0.00 | 0.20% | 1.42 | 1.44 | 1.40 | 789.00 |
| Feb 10 2024 | 1.42 | 0.00 | 0.32% | 1.42 | 1.44 | 1.38 | 6,126.00 |
| Feb 09 2024 | 1.42 | 0.050 | 3.76% | 1.37 | 1.47 | 1.36 | 4,345.00 |
| Feb 08 2024 | 1.37 | 0.00 | 0.11% | 1.37 | 1.39 | 1.36 | 2,227.00 |
| Feb 07 2024 | 1.37 | -0.010 | -0.47% | 1.37 | 1.39 | 1.35 | 1,236.00 |
| Feb 06 2024 | 1.37 | 0.00 | 0.34% | 1.37 | 1.44 | 1.35 | 1,897.00 |
| Feb 05 2024 | 1.37 | 0.040 | 3.19% | 1.33 | 1.37 | 1.31 | 3,564.00 |
| Feb 04 2024 | 1.33 | -0.040 | -2.76% | 1.36 | 1.36 | 1.31 | 1,302.00 |
| Feb 03 2024 | 1.36 | -0.010 | -0.52% | 1.37 | 1.38 | 1.34 | 1,842.00 |
| Feb 02 2024 | 1.37 | 0.020 | 1.24% | 1.35 | 1.39 | 1.34 | 1,049.00 |
| Feb 01 2024 | 1.35 | 0.00 | 0.07% | 1.35 | 1.36 | 1.32 | 4,006.00 |
| Jan 31 2024 | 1.35 | -0.050 | -3.88% | 1.41 | 1.41 | 1.35 | 1,785.00 |
| Jan 30 2024 | 1.41 | -0.020 | -1.35% | 1.43 | 1.46 | 1.40 | 5,235.00 |
| Jan 29 2024 | 1.43 | -0.030 | -2.05% | 1.47 | 1.49 | 1.42 | 4,923.00 |
| Jan 28 2024 | 1.46 | 0.010 | 0.61% | 1.45 | 1.47 | 1.43 | 5,587.00 |
| Jan 27 2024 | 1.45 | 0.040 | 2.56% | 1.41 | 1.46 | 1.41 | 10,589.00 |
| Jan 26 2024 | 1.41 | -0.180 | -11.06% | 1.59 | 1.60 | 1.39 | 15,322.00 |
| Jan 25 2024 | 1.59 | 0.310 | 23.89% | 1.28 | 1.60 | 1.28 | 20,248.00 |
| Jan 24 2024 | 1.28 | 0.00 | -0.29% | 1.28 | 1.30 | 1.22 | 23,081.00 |
| Jan 23 2024 | 1.29 | -0.070 | -5.50% | 1.36 | 1.36 | 1.27 | 2,593.00 |
| Jan 22 2024 | 1.36 | -0.050 | -3.85% | 1.41 | 1.42 | 1.34 | 1,221.00 |
| Jan 21 2024 | 1.41 | -0.010 | -0.50% | 1.42 | 1.44 | 1.40 | 5,121.00 |
| Jan 20 2024 | 1.42 | 0.070 | 5.19% | 1.35 | 1.58 | 1.34 | 6,213.00 |
| Jan 19 2024 | 1.35 | -0.050 | -3.51% | 1.40 | 1.40 | 1.34 | 2,815.00 |
| Jan 18 2024 | 1.40 | -0.010 | -0.52% | 1.41 | 1.47 | 1.38 | 1,336.00 |
| Jan 17 2024 | 1.41 | 0.010 | 0.79% | 1.40 | 1.43 | 1.40 | 2,513.00 |
