Register for streaming realtime charts, analysis tools, and prices.RAREUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.11712 | -0.01125 | -8.76% | 0.12864 | 0.13484 | 0.11712 | 673,134.00 |
| Jun 06 2024 | 0.12837 | -0.00327 | -2.48% | 0.13159 | 0.13208 | 0.12651 | 553,590.00 |
| Jun 05 2024 | 0.13164 | 0.00727 | 5.85% | 0.1245 | 0.13566 | 0.1245 | 824,953.00 |
| Jun 04 2024 | 0.12437 | -0.00151 | -1.20% | 0.1251 | 0.12536 | 0.11994 | 389,024.00 |
| Jun 03 2024 | 0.12588 | 0.00514 | 4.26% | 0.12054 | 0.12959 | 0.12052 | 1,071,849.00 |
| Jun 02 2024 | 0.12074 | 0.00151 | 1.27% | 0.11912 | 0.12303 | 0.11901 | 306,468.00 |
| Jun 01 2024 | 0.11923 | -0.0012 | -1.00% | 0.1203 | 0.12038 | 0.11867 | 101,708.00 |
| May 31 2024 | 0.12043 | 0.00153 | 1.29% | 0.11878 | 0.12054 | 0.11759 | 212,041.00 |
| May 30 2024 | 0.1189 | -0.00303 | -2.49% | 0.12198 | 0.12354 | 0.1189 | 312,734.00 |
| May 29 2024 | 0.12193 | -0.00197 | -1.59% | 0.12402 | 0.12536 | 0.121 | 510,228.00 |
| May 28 2024 | 0.1239 | 0.00344 | 2.86% | 0.1209 | 0.1245 | 0.11843 | 495,940.00 |
| May 27 2024 | 0.12046 | -0.00049 | -0.41% | 0.12114 | 0.12329 | 0.11947 | 201,023.00 |
| May 26 2024 | 0.12095 | -0.00163 | -1.33% | 0.12222 | 0.12304 | 0.12036 | 149,074.00 |
| May 25 2024 | 0.12258 | 0.0031 | 2.59% | 0.11995 | 0.12386 | 0.11982 | 219,780.00 |
| May 24 2024 | 0.11948 | 0.00269 | 2.30% | 0.11701 | 0.12196 | 0.11405 | 421,959.00 |
| May 23 2024 | 0.11679 | -0.00356 | -2.96% | 0.12042 | 0.12172 | 0.11407 | 454,066.00 |
| May 22 2024 | 0.12035 | -0.00259 | -2.11% | 0.12306 | 0.12438 | 0.11881 | 363,985.00 |
| May 21 2024 | 0.12294 | -0.00001 | -0.01% | 0.1233 | 0.12468 | 0.12102 | 410,537.00 |
| May 20 2024 | 0.12295 | 0.00594 | 5.08% | 0.11701 | 0.12328 | 0.11383 | 414,884.00 |
| May 19 2024 | 0.11701 | -0.00474 | -3.89% | 0.12198 | 0.12251 | 0.11634 | 465,931.00 |
| May 18 2024 | 0.12175 | -0.00078 | -0.64% | 0.12246 | 0.12366 | 0.12017 | 410,835.00 |
| May 17 2024 | 0.12253 | 0.00043 | 0.35% | 0.12198 | 0.12601 | 0.12018 | 470,085.00 |
| May 16 2024 | 0.1221 | -0.00378 | -3.00% | 0.12601 | 0.12687 | 0.11878 | 724,341.00 |
| May 15 2024 | 0.12588 | 0.00594 | 4.95% | 0.1209 | 0.12713 | 0.11831 | 817,877.00 |
| May 14 2024 | 0.11994 | -0.00646 | -5.11% | 0.12662 | 0.12927 | 0.1197 | 803,354.00 |
| May 13 2024 | 0.1264 | -0.01253 | -9.02% | 0.1386 | 0.1386 | 0.12517 | 615,877.00 |
| May 12 2024 | 0.13893 | 0.00888 | 6.83% | 0.12941 | 0.16093 | 0.12941 | 1,051,173.00 |
| May 11 2024 | 0.13005 | 0.00879 | 7.25% | 0.12128 | 0.13237 | 0.11746 | 626,184.00 |
| May 10 2024 | 0.12126 | -0.00024 | -0.20% | 0.12185 | 0.12629 | 0.11834 | 431,307.00 |
| May 09 2024 | 0.1215 | 0.00437 | 3.73% | 0.11804 | 0.12228 | 0.11504 | 471,584.00 |
| May 08 2024 | 0.11713 | -0.00154 | -1.30% | 0.11873 | 0.12066 | 0.11405 | 648,240.00 |
| May 07 2024 | 0.11867 | 0.00144 | 1.23% | 0.11746 | 0.1265 | 0.11746 | 1,057,329.00 |
| May 06 2024 | 0.11723 | -0.00224 | -1.87% | 0.11958 | 0.12101 | 0.11552 | 653,833.00 |
| May 05 2024 | 0.11947 | 0.00466 | 4.06% | 0.11482 | 0.11976 | 0.11328 | 438,585.00 |
| May 04 2024 | 0.11481 | -0.00113 | -0.97% | 0.11558 | 0.12053 | 0.1123 | 1,216,017.00 |
| May 03 2024 | 0.11594 | 0.00584 | 5.30% | 0.1102 | 0.12315 | 0.10999 | 1,116,819.00 |
| May 02 2024 | 0.1101 | 0.00303 | 2.83% | 0.10663 | 0.11032 | 0.10387 | 318,129.00 |
| May 01 2024 | 0.10707 | 0.0028 | 2.69% | 0.10529 | 0.10724 | 0.09786 | 434,610.00 |
| Apr 30 2024 | 0.10427 | -0.00832 | -7.39% | 0.1124 | 0.11378 | 0.10117 | 528,014.00 |
| Apr 29 2024 | 0.11259 | 0.00129 | 1.16% | 0.11149 | 0.11284 | 0.10815 | 245,790.00 |
| Apr 28 2024 | 0.1113 | -0.0064 | -5.44% | 0.11771 | 0.11982 | 0.1112 | 348,845.00 |
| Apr 27 2024 | 0.1177 | 0.00023 | 0.20% | 0.11771 | 0.11832 | 0.11427 | 453,142.00 |
| Apr 26 2024 | 0.11747 | -0.00715 | -5.74% | 0.12468 | 0.12468 | 0.11724 | 279,811.00 |
| Apr 25 2024 | 0.12462 | 0.00071 | 0.57% | 0.12438 | 0.12588 | 0.11982 | 207,015.00 |
| Apr 24 2024 | 0.12391 | -0.00846 | -6.39% | 0.13198 | 0.13482 | 0.12391 | 321,214.00 |
| Apr 23 2024 | 0.13237 | -0.00438 | -3.20% | 0.1366 | 0.13841 | 0.13133 | 508,474.00 |
| Apr 22 2024 | 0.13675 | 0.00269 | 2.01% | 0.13352 | 0.13881 | 0.13302 | 466,412.00 |
| Apr 21 2024 | 0.13406 | -0.00556 | -3.98% | 0.13892 | 0.14085 | 0.13185 | 430,448.00 |
| Apr 20 2024 | 0.13962 | 0.0132 | 10.44% | 0.12761 | 0.1403 | 0.12651 | 487,208.00 |
| Apr 19 2024 | 0.12642 | 0.00421 | 3.44% | 0.1221 | 0.12896 | 0.11416 | 566,898.00 |
| Apr 18 2024 | 0.12221 | 0.00587 | 5.05% | 0.11634 | 0.12357 | 0.11273 | 583,127.00 |
| Apr 17 2024 | 0.11634 | -0.00372 | -3.10% | 0.11936 | 0.12186 | 0.11294 | 597,587.00 |
| Apr 16 2024 | 0.12006 | 0.0043 | 3.71% | 0.11577 | 0.12161 | 0.11075 | 771,787.00 |
| Apr 15 2024 | 0.11576 | -0.01014 | -8.05% | 0.12536 | 0.12845 | 0.11416 | 921,122.00 |
| Apr 14 2024 | 0.1259 | 0.00795 | 6.74% | 0.11728 | 0.12651 | 0.11283 | 926,942.00 |
| Apr 13 2024 | 0.11795 | -0.02056 | -14.84% | 0.13805 | 0.14071 | 0.1101 | 766,290.00 |
| Apr 12 2024 | 0.13851 | -0.02953 | -17.57% | 0.16806 | 0.17163 | 0.13354 | 537,908.00 |
| Apr 11 2024 | 0.16804 | -0.00153 | -0.90% | 0.16899 | 0.17693 | 0.16627 | 372,308.00 |
| Apr 10 2024 | 0.16957 | -0.00865 | -4.85% | 0.17659 | 0.18506 | 0.16297 | 845,362.00 |
| Apr 09 2024 | 0.17822 | 0.00357 | 2.04% | 0.17448 | 0.18001 | 0.17093 | 954,948.00 |
| Apr 08 2024 | 0.17465 | 0.00268 | 1.56% | 0.17278 | 0.185 | 0.17193 | 701,890.00 |
| Apr 07 2024 | 0.17197 | 0.00843 | 5.15% | 0.163 | 0.1721 | 0.1622 | 382,146.00 |
| Apr 06 2024 | 0.16354 | 0.0015 | 0.93% | 0.16135 | 0.16559 | 0.16079 | 523,813.00 |
| Apr 05 2024 | 0.16204 | -0.00683 | -4.04% | 0.16877 | 0.17159 | 0.15807 | 458,713.00 |
| Apr 04 2024 | 0.16887 | 0.00212 | 1.27% | 0.16659 | 0.17728 | 0.16428 | 590,146.00 |
| Apr 03 2024 | 0.16675 | -0.0063 | -3.64% | 0.17312 | 0.18494 | 0.16319 | 692,198.00 |
| Apr 02 2024 | 0.17305 | -0.02818 | -14.00% | 0.20178 | 0.20277 | 0.16312 | 1,301,188.00 |
| Apr 01 2024 | 0.20123 | 0.00993 | 5.19% | 0.19112 | 0.21451 | 0.18532 | 895,153.00 |
| Mar 31 2024 | 0.1913 | 0.00648 | 3.51% | 0.18644 | 0.19627 | 0.18569 | 423,503.00 |
| Mar 30 2024 | 0.18482 | 0.00222 | 1.22% | 0.18278 | 0.19318 | 0.1826 | 729,402.00 |
| Mar 29 2024 | 0.1826 | -0.00754 | -3.97% | 0.18969 | 0.1913 | 0.18065 | 1,194,126.00 |
| Mar 28 2024 | 0.19014 | 0.007 | 3.82% | 0.1835 | 0.19608 | 0.18315 | 1,525,040.00 |
| Mar 27 2024 | 0.18314 | 0.00017 | 0.09% | 0.18296 | 0.18756 | 0.17867 | 850,242.00 |
| Mar 26 2024 | 0.18297 | -0.00256 | -1.38% | 0.18588 | 0.19094 | 0.18029 | 842,343.00 |
| Mar 25 2024 | 0.18553 | 0.00686 | 3.84% | 0.17903 | 0.18846 | 0.17711 | 1,066,957.00 |
| Mar 24 2024 | 0.17867 | 0.00487 | 2.80% | 0.17265 | 0.18036 | 0.16924 | 637,679.00 |
| Mar 23 2024 | 0.1738 | 0.00279 | 1.63% | 0.17193 | 0.17956 | 0.16907 | 965,559.00 |
| Mar 22 2024 | 0.17101 | 0.00228 | 1.35% | 0.16859 | 0.17967 | 0.16592 | 1,331,867.00 |
| Mar 21 2024 | 0.16873 | -0.00419 | -2.42% | 0.17278 | 0.17797 | 0.16593 | 897,121.00 |
| Mar 20 2024 | 0.17292 | 0.01913 | 12.44% | 0.15392 | 0.17516 | 0.14901 | 1,036,937.00 |
| Mar 19 2024 | 0.15379 | -0.0228 | -12.91% | 0.17676 | 0.17993 | 0.1499 | 1,068,708.00 |
| Mar 18 2024 | 0.17659 | -0.00532 | -2.92% | 0.18278 | 0.19142 | 0.17345 | 1,310,387.00 |
| Mar 17 2024 | 0.18191 | 0.00454 | 2.56% | 0.18029 | 0.18828 | 0.17552 | 1,214,546.00 |
| Mar 16 2024 | 0.17737 | -0.00889 | -4.77% | 0.18468 | 0.20099 | 0.17659 | 1,336,684.00 |
| Mar 15 2024 | 0.18626 | -0.00992 | -5.06% | 0.19508 | 0.19568 | 0.17709 | 1,218,541.00 |
| Mar 14 2024 | 0.19618 | -0.01354 | -6.46% | 0.20887 | 0.23519 | 0.18446 | 1,306,815.00 |
| Mar 13 2024 | 0.20972 | 0.03059 | 17.08% | 0.17921 | 0.22655 | 0.17739 | 1,400,373.00 |
| Mar 12 2024 | 0.17913 | -0.00304 | -1.67% | 0.18242 | 0.1855 | 0.17227 | 1,191,444.00 |
| Mar 11 2024 | 0.18217 | -0.00481 | -2.57% | 0.18699 | 0.19656 | 0.17815 | 1,511,121.00 |
| Mar 10 2024 | 0.18698 | 0.01957 | 11.69% | 0.16741 | 0.20559 | 0.16347 | 1,260,717.00 |
| Mar 09 2024 | 0.16741 | 0.01181 | 7.59% | 0.15524 | 0.17059 | 0.15407 | 1,549,272.00 |
