Register for real-time alerts, custom portfolio, and market movers
RARIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.000803 | 0.00000800 | 1.01% | 0.000798 | 0.000821 | 0.000785 | 3,287.00 |
| May 21 2024 | 0.000795 | -0.000073 | -8.41% | 0.000874 | 0.000877 | 0.000793 | 3,146.00 |
| May 20 2024 | 0.000868 | -0.000087 | -9.11% | 0.000958 | 0.000996 | 0.000861 | 3,394.00 |
| May 19 2024 | 0.000955 | -0.000013 | -1.34% | 0.000967 | 0.000979 | 0.00095 | 3,407.00 |
| May 18 2024 | 0.000968 | -0.00000500 | -0.51% | 0.000973 | 0.001002 | 0.000943 | 3,418.00 |
| May 17 2024 | 0.000973 | -0.00003 | -2.99% | 0.000998 | 0.001008 | 0.000962 | 3,452.00 |
| May 16 2024 | 0.001003 | 0.000012 | 1.21% | 0.000991 | 0.001044 | 0.000981 | 3,281.00 |
| May 15 2024 | 0.000991 | 0.00000700 | 0.71% | 0.000983 | 0.001035 | 0.000976 | 3,342.00 |
| May 14 2024 | 0.000984 | -0.00000600 | -0.61% | 0.000988 | 0.001026 | 0.000933 | 3,345.00 |
| May 13 2024 | 0.00099 | -0.000037 | -3.60% | 0.001027 | 0.001045 | 0.000983 | 3,351.00 |
| May 12 2024 | 0.001027 | -0.000021 | -2.00% | 0.001047 | 0.001055 | 0.001026 | 3,110.00 |
| May 11 2024 | 0.001048 | 0.00000800 | 0.77% | 0.001039 | 0.001125 | 0.001032 | 3,454.00 |
| May 10 2024 | 0.00104 | -0.000036 | -3.35% | 0.001072 | 0.001085 | 0.001012 | 3,955.00 |
| May 09 2024 | 0.001076 | 0.000036 | 3.46% | 0.001043 | 0.001129 | 0.001 | 3,211.00 |
| May 08 2024 | 0.00104 | -0.000027 | -2.53% | 0.00107 | 0.001091 | 0.001029 | 3,344.00 |
| May 07 2024 | 0.001067 | -0.000063 | -5.58% | 0.001132 | 0.00115 | 0.00105 | 3,159.00 |
| May 06 2024 | 0.00113 | 0.000025 | 2.26% | 0.001113 | 0.001219 | 0.001065 | 2,832.00 |
| May 05 2024 | 0.001105 | 0.00009 | 8.87% | 0.001013 | 0.001205 | 0.000978 | 4,929.00 |
| May 04 2024 | 0.001015 | -0.000051 | -4.78% | 0.001058 | 0.001061 | 0.000976 | 3,205.00 |
| May 03 2024 | 0.001066 | 0.000065 | 6.49% | 0.000999 | 0.001074 | 0.000991 | 3,128.00 |
| May 02 2024 | 0.001001 | -0.00001 | -0.99% | 0.001019 | 0.001043 | 0.000987 | 3,257.00 |
| May 01 2024 | 0.001011 | -0.000029 | -2.79% | 0.001037 | 0.001053 | 0.000989 | 3,442.00 |
| Apr 30 2024 | 0.00104 | 0.00000500 | 0.48% | 0.001042 | 0.001065 | 0.000955 | 2,517.00 |
| Apr 29 2024 | 0.001035 | -0.000061 | -5.57% | 0.00109 | 0.00112 | 0.001023 | 2,828.00 |
| Apr 28 2024 | 0.001096 | -0.000033 | -2.92% | 0.001131 | 0.001135 | 0.001081 | 2,799.00 |
| Apr 27 2024 | 0.001129 | -0.000056 | -4.73% | 0.001186 | 0.001195 | 0.001106 | 2,727.00 |
| Apr 26 2024 | 0.001185 | -0.000046 | -3.74% | 0.001238 | 0.001257 | 0.001181 | 2,701.00 |
| Apr 25 2024 | 0.001231 | 0.000032 | 2.67% | 0.001198 | 0.001243 | 0.001141 | 2,723.00 |
| Apr 24 2024 | 0.001199 | -0.000023 | -1.88% | 0.001218 | 0.001228 | 0.001163 | 2,853.00 |
| Apr 23 2024 | 0.001222 | -0.000031 | -2.47% | 0.001252 | 0.001272 | 0.001213 | 2,528.00 |
| Apr 22 2024 | 0.001253 | -0.00006 | -4.57% | 0.001315 | 0.001338 | 0.001241 | 2,434.00 |
| Apr 21 2024 | 0.001313 | -0.000117 | -8.18% | 0.001435 | 0.001463 | 0.001242 | 2,404.00 |
| Apr 20 2024 | 0.00143 | 0.000206 | 16.83% | 0.001211 | 0.001505 | 0.001178 | 2,488.00 |
| Apr 19 2024 | 0.001224 | -0.000089 | -6.78% | 0.00131 | 0.001316 | 0.001148 | 2,754.00 |
| Apr 18 2024 | 0.001313 | 0.000027 | 2.10% | 0.001282 | 0.001334 | 0.001238 | 2,546.00 |
| Apr 17 2024 | 0.001286 | -0.00012 | -8.53% | 0.001396 | 0.001398 | 0.001248 | 2,505.00 |
| Apr 16 2024 | 0.001406 | 0.000021 | 1.52% | 0.001382 | 0.00144 | 0.001306 | 2,381.00 |
| Apr 15 2024 | 0.001385 | -0.00007 | -4.81% | 0.001485 | 0.001556 | 0.001363 | 2,230.00 |
| Apr 14 2024 | 0.001455 | -0.000039 | -2.61% | 0.001559 | 0.001573 | 0.001394 | 2,360.00 |
| Apr 13 2024 | 0.001494 | 0.000039 | 2.68% | 0.001484 | 0.001651 | 0.001331 | 2,106.00 |
| Apr 12 2024 | 0.001455 | -0.000071 | -4.65% | 0.00152 | 0.001557 | 0.001374 | 1,985.00 |
| Apr 11 2024 | 0.001526 | 0.000066 | 4.52% | 0.001472 | 0.001558 | 0.001441 | 1,984.00 |
| Apr 10 2024 | 0.00146 | -0.00006 | -3.95% | 0.001506 | 0.001541 | 0.001426 | 1,845.00 |
| Apr 09 2024 | 0.00152 | -0.000099 | -6.11% | 0.0016 | 0.001628 | 0.001349 | 1,956.00 |
| Apr 08 2024 | 0.001619 | 0.000089 | 5.82% | 0.00155 | 0.001717 | 0.001486 | 1,620.00 |
| Apr 07 2024 | 0.00153 | 0.000278 | 22.20% | 0.00126 | 0.001707 | 0.001259 | 1,883.00 |
| Apr 06 2024 | 0.001252 | 0.000045 | 3.73% | 0.0012 | 0.001277 | 0.001188 | 2,472.00 |
| Apr 05 2024 | 0.001207 | -0.000103 | -7.86% | 0.001314 | 0.001317 | 0.001197 | 2,303.00 |
| Apr 04 2024 | 0.00131 | 0.000158 | 13.72% | 0.00115 | 0.001436 | 0.001142 | 2,401.00 |
| Apr 03 2024 | 0.001152 | -0.000023 | -1.96% | 0.00118 | 0.001208 | 0.001097 | 2,655.00 |
| Apr 02 2024 | 0.001175 | 0.00000800 | 0.69% | 0.001167 | 0.001236 | 0.001084 | 2,572.00 |
| Apr 01 2024 | 0.001167 | 0.00000600 | 0.52% | 0.001163 | 0.001269 | 0.001142 | 2,504.00 |
| Mar 31 2024 | 0.001161 | -0.00009 | -7.19% | 0.001251 | 0.001258 | 0.001156 | 2,088.00 |
| Mar 30 2024 | 0.001251 | -0.000017 | -1.34% | 0.001289 | 0.001538 | 0.001224 | 2,304.00 |
| Mar 29 2024 | 0.001268 | 0.000539 | 73.94% | 0.00073 | 0.001365 | 0.00072 | 4,100.00 |
| Mar 28 2024 | 0.000729 | -0.000044 | -5.69% | 0.000773 | 0.000774 | 0.000724 | 5,605.00 |
| Mar 27 2024 | 0.000773 | 0.000026 | 3.48% | 0.000745 | 0.000781 | 0.000738 | 5,736.00 |
| Mar 26 2024 | 0.000747 | 0.000041 | 5.81% | 0.000711 | 0.000774 | 0.000696 | 6,121.00 |
| Mar 25 2024 | 0.000706 | -0.000102 | -12.62% | 0.000809 | 0.000844 | 0.000697 | 6,052.00 |
| Mar 24 2024 | 0.000808 | 0.00014 | 20.96% | 0.000672 | 0.000971 | 0.000662 | 6,289.00 |
| Mar 23 2024 | 0.000668 | -0.00000200 | -0.30% | 0.000666 | 0.000684 | 0.000653 | 7,200.00 |
| Mar 22 2024 | 0.00067 | -0.00000500 | -0.74% | 0.000676 | 0.000686 | 0.000651 | 8,630.00 |
| Mar 21 2024 | 0.000675 | -0.000028 | -3.98% | 0.000704 | 0.000707 | 0.000659 | 6,406.00 |
| Mar 20 2024 | 0.000703 | -0.00002 | -2.77% | 0.00072 | 0.000743 | 0.000678 | 6,529.00 |
| Mar 19 2024 | 0.000723 | 0.00000600 | 0.84% | 0.00072 | 0.000745 | 0.000671 | 8,816.00 |
| Mar 18 2024 | 0.000717 | -0.000012 | -1.65% | 0.000727 | 0.000778 | 0.000698 | 5,902.00 |
| Mar 17 2024 | 0.000729 | 0.00002 | 2.82% | 0.000706 | 0.000759 | 0.000703 | 6,383.00 |
| Mar 16 2024 | 0.000709 | -0.000042 | -5.59% | 0.000756 | 0.000807 | 0.000687 | 9,482.00 |
| Mar 15 2024 | 0.000751 | 0.000046 | 6.52% | 0.000711 | 0.000844 | 0.000675 | 5,948.00 |
| Mar 14 2024 | 0.000705 | 0.000037 | 5.54% | 0.00067 | 0.000705 | 0.000661 | 6,056.00 |
| Mar 13 2024 | 0.000668 | -0.00000700 | -1.04% | 0.000675 | 0.000726 | 0.000637 | 10,420.00 |
| Mar 12 2024 | 0.000675 | -0.000069 | -9.27% | 0.000744 | 0.000789 | 0.00067 | 5,888.00 |
| Mar 11 2024 | 0.000744 | -0.000159 | -17.61% | 0.000904 | 0.001161 | 0.000724 | 6,232.00 |
| Mar 10 2024 | 0.000903 | 0.000397 | 78.46% | 0.000507 | 0.001156 | 0.000497 | 10,886.00 |
| Mar 09 2024 | 0.000506 | 0.000037 | 7.89% | 0.000467 | 0.000526 | 0.000463 | 8,823.00 |
| Mar 08 2024 | 0.000469 | -0.00000900 | -1.88% | 0.000477 | 0.000484 | 0.000462 | 9,077.00 |
| Mar 07 2024 | 0.000478 | 0.000014 | 3.02% | 0.000463 | 0.000489 | 0.00046 | 8,901.00 |
| Mar 06 2024 | 0.000464 | -0.000017 | -3.53% | 0.000484 | 0.000494 | 0.000455 | 9,403.00 |
| Mar 05 2024 | 0.000481 | -0.000027 | -5.31% | 0.000508 | 0.000526 | 0.000476 | 8,954.00 |
| Mar 04 2024 | 0.000508 | -0.000057 | -10.09% | 0.000563 | 0.000567 | 0.000495 | 8,450.00 |
| Mar 03 2024 | 0.000565 | 0.000055 | 10.78% | 0.00051 | 0.00059 | 0.000508 | 10,366.00 |
| Mar 02 2024 | 0.00051 | 0.000022 | 4.51% | 0.000487 | 0.000514 | 0.000484 | 9,651.00 |
| Mar 01 2024 | 0.000488 | 0.00 | 0.00% | 0.000493 | 0.000504 | 0.000456 | 11,213.00 |
| Feb 29 2024 | 0.000488 | 0.000022 | 4.72% | 0.000465 | 0.000513 | 0.00045 | 10,480.00 |
| Feb 28 2024 | 0.000466 | -0.000017 | -3.52% | 0.000484 | 0.000506 | 0.00046 | 11,348.00 |
| Feb 27 2024 | 0.000483 | -0.00000500 | -1.02% | 0.000487 | 0.000492 | 0.000475 | 10,244.00 |
| Feb 26 2024 | 0.000488 | -0.000014 | -2.79% | 0.000501 | 0.000514 | 0.000475 | 11,224.00 |
| Feb 25 2024 | 0.000502 | -0.000027 | -5.10% | 0.000533 | 0.000533 | 0.000499 | 9,617.00 |
| Feb 24 2024 | 0.000529 | 0.00001 | 1.93% | 0.000519 | 0.000551 | 0.000513 | 9,977.00 |
| Feb 23 2024 | 0.000519 | 0.00000200 | 0.39% | 0.000515 | 0.000545 | 0.000511 | 10,987.00 |
