Register to chat with like-minded investors on our interactive forums.
RARIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.000589 | -0.000018 | -2.97% | 0.00061 | 0.000611 | 0.000585 | 5,061.00 |
| Jul 17 2024 | 0.000607 | 0.00000200 | 0.33% | 0.000605 | 0.000615 | 0.000591 | 5,057.00 |
| Jul 16 2024 | 0.000605 | -0.00000700 | -1.14% | 0.000616 | 0.000629 | 0.00058 | 4,855.00 |
| Jul 15 2024 | 0.000612 | 0.00000200 | 0.33% | 0.000612 | 0.000615 | 0.000585 | 4,876.00 |
| Jul 14 2024 | 0.00061 | 0.00000200 | 0.33% | 0.000609 | 0.000647 | 0.000606 | 4,878.00 |
| Jul 13 2024 | 0.000608 | -0.00000500 | -0.82% | 0.000612 | 0.000623 | 0.000603 | 5,170.00 |
| Jul 12 2024 | 0.000613 | 0.00 | 0.00% | 0.000612 | 0.000627 | 0.000604 | 5,389.00 |
| Jul 11 2024 | 0.000613 | 0.00000600 | 0.99% | 0.000606 | 0.000616 | 0.000591 | 5,301.00 |
| Jul 10 2024 | 0.000607 | -0.00001 | -1.62% | 0.000616 | 0.000652 | 0.000595 | 5,208.00 |
| Jul 09 2024 | 0.000617 | 0.000036 | 6.20% | 0.00058 | 0.00062 | 0.000562 | 5,451.00 |
| Jul 08 2024 | 0.000581 | -0.000017 | -2.84% | 0.00059 | 0.000629 | 0.000562 | 5,505.00 |
| Jul 07 2024 | 0.000598 | 0.00002 | 3.46% | 0.00058 | 0.000603 | 0.00058 | 5,369.00 |
| Jul 06 2024 | 0.000578 | -0.00004 | -6.47% | 0.000618 | 0.000619 | 0.000574 | 6,553.00 |
| Jul 05 2024 | 0.000618 | 0.000039 | 6.74% | 0.00058 | 0.000643 | 0.000538 | 5,964.00 |
| Jul 04 2024 | 0.000579 | 0.000027 | 4.89% | 0.000557 | 0.000581 | 0.00054 | 5,953.00 |
| Jul 03 2024 | 0.000552 | -0.00009 | -14.02% | 0.000592 | 0.000602 | 0.000538 | 5,375.00 |
| Jul 02 2024 | 0.000642 | 0.000032 | 5.25% | 0.00061 | 0.000695 | 0.000598 | 4,741.00 |
| Jul 01 2024 | 0.00061 | -0.000032 | -4.98% | 0.000642 | 0.000699 | 0.00061 | 4,510.00 |
| Jun 30 2024 | 0.000642 | -0.000036 | -5.31% | 0.000675 | 0.000675 | 0.000631 | 4,488.00 |
| Jun 29 2024 | 0.000678 | -0.000044 | -6.09% | 0.000781 | 0.000781 | 0.000658 | 4,463.00 |
| Jun 28 2024 | 0.000722 | 0.000126 | 21.14% | 0.000596 | 0.000817 | 0.000582 | 4,755.00 |
| Jun 27 2024 | 0.000596 | -0.000011 | -1.81% | 0.000606 | 0.000612 | 0.000588 | 5,034.00 |
| Jun 26 2024 | 0.000607 | 0.00000300 | 0.50% | 0.000604 | 0.000615 | 0.000598 | 4,920.00 |
| Jun 25 2024 | 0.000604 | 0.00 | 0.00% | 0.000605 | 0.000634 | 0.000603 | 4,650.00 |
| Jun 24 2024 | 0.000604 | -0.00000300 | -0.49% | 0.000607 | 0.000624 | 0.000603 | 4,982.00 |
| Jun 23 2024 | 0.000607 | -0.000015 | -2.41% | 0.000626 | 0.000627 | 0.000596 | 4,966.00 |
| Jun 22 2024 | 0.000622 | 0.000035 | 5.96% | 0.000589 | 0.000622 | 0.000585 | 5,124.00 |
| Jun 21 2024 | 0.000587 | -0.00000700 | -1.18% | 0.000594 | 0.000601 | 0.000578 | 4,947.00 |
| Jun 20 2024 | 0.000594 | 0.00 | 0.00% | 0.000593 | 0.000627 | 0.000576 | 4,543.00 |
| Jun 19 2024 | 0.000594 | -0.000017 | -2.78% | 0.000614 | 0.000662 | 0.000591 | 4,607.00 |
| Jun 18 2024 | 0.000611 | -0.00000800 | -1.29% | 0.000618 | 0.000634 | 0.000594 | 4,819.00 |
| Jun 17 2024 | 0.000619 | 0.00000200 | 0.32% | 0.000619 | 0.000636 | 0.000596 | 4,470.00 |
| Jun 16 2024 | 0.000617 | -0.00000900 | -1.44% | 0.000627 | 0.000632 | 0.00061 | 4,376.00 |
| Jun 15 2024 | 0.000626 | -0.000017 | -2.64% | 0.000643 | 0.000648 | 0.000621 | 4,786.00 |
| Jun 14 2024 | 0.000643 | -0.000024 | -3.60% | 0.000668 | 0.000674 | 0.000636 | 4,303.00 |
| Jun 13 2024 | 0.000667 | -0.000022 | -3.19% | 0.000688 | 0.000703 | 0.000666 | 4,091.00 |
| Jun 12 2024 | 0.000689 | 0.000013 | 1.92% | 0.000674 | 0.000706 | 0.000659 | 4,139.00 |
| Jun 11 2024 | 0.000676 | -0.00000200 | -0.29% | 0.00068 | 0.000709 | 0.00066 | 4,140.00 |
| Jun 10 2024 | 0.000678 | 0.000017 | 2.57% | 0.000662 | 0.000698 | 0.000661 | 3,916.00 |
| Jun 09 2024 | 0.000661 | 0.000016 | 2.48% | 0.000645 | 0.000661 | 0.000641 | 4,303.00 |
| Jun 08 2024 | 0.000645 | -0.000027 | -4.02% | 0.000678 | 0.000695 | 0.000643 | 4,269.00 |
| Jun 07 2024 | 0.000672 | -0.000038 | -5.35% | 0.000711 | 0.000723 | 0.000672 | 3,799.00 |
| Jun 06 2024 | 0.00071 | 0.00000200 | 0.28% | 0.000709 | 0.000731 | 0.000696 | 3,760.00 |
| Jun 05 2024 | 0.000708 | -0.00000800 | -1.12% | 0.000727 | 0.000733 | 0.000704 | 3,665.00 |
| Jun 04 2024 | 0.000716 | 0.000016 | 2.29% | 0.0007 | 0.000719 | 0.000694 | 1,949.00 |
| Jun 03 2024 | 0.0007 | -0.000011 | -1.55% | 0.000711 | 0.000725 | 0.000698 | 3,706.00 |
| Jun 02 2024 | 0.000711 | -0.00000600 | -0.84% | 0.000715 | 0.000727 | 0.000703 | 3,918.00 |
| Jun 01 2024 | 0.000717 | -0.000026 | -3.50% | 0.000742 | 0.000744 | 0.000711 | 3,755.00 |
| May 31 2024 | 0.000743 | -0.00000100 | -0.13% | 0.000744 | 0.000745 | 0.000715 | 3,681.00 |
| May 30 2024 | 0.000744 | 0.00000200 | 0.27% | 0.000744 | 0.00076 | 0.000735 | 3,449.00 |
| May 29 2024 | 0.000742 | -0.000015 | -1.98% | 0.000759 | 0.000761 | 0.000735 | 3,478.00 |
| May 28 2024 | 0.000757 | -0.000013 | -1.69% | 0.000768 | 0.000777 | 0.000743 | 4,274.00 |
| May 27 2024 | 0.00077 | -0.00000300 | -0.39% | 0.000771 | 0.000772 | 0.000738 | 3,426.00 |
| May 26 2024 | 0.000773 | -0.000022 | -2.77% | 0.000795 | 0.0008 | 0.000758 | 3,693.00 |
| May 25 2024 | 0.000795 | 0.00000900 | 1.15% | 0.000789 | 0.000805 | 0.000783 | 3,284.00 |
| May 24 2024 | 0.000786 | 0.00 | 0.00% | 0.000783 | 0.000806 | 0.000775 | 3,368.00 |
| May 23 2024 | 0.000786 | -0.000017 | -2.12% | 0.000803 | 0.000809 | 0.000764 | 3,173.00 |
| 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 |
