Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RARIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2.03 | -0.040 | -1.75% | 2.06 | 2.08 | 2.00 | 20,340.00 |
| Jul 17 2024 | 2.06 | -0.020 | -0.91% | 2.09 | 2.12 | 2.05 | 17,209.00 |
| Jul 16 2024 | 2.08 | -0.060 | -2.57% | 2.15 | 2.18 | 1.98 | 28,335.00 |
| Jul 15 2024 | 2.14 | 0.140 | 7.23% | 1.99 | 2.14 | 1.97 | 19,504.00 |
| Jul 14 2024 | 1.99 | 0.060 | 3.10% | 1.93 | 2.07 | 1.93 | 15,062.00 |
| Jul 13 2024 | 1.93 | 0.010 | 0.31% | 1.92 | 1.97 | 1.91 | 11,203.00 |
| Jul 12 2024 | 1.93 | 0.030 | 1.58% | 1.89 | 1.95 | 1.88 | 13,557.00 |
| Jul 11 2024 | 1.90 | 0.020 | 0.90% | 1.88 | 1.92 | 1.85 | 16,306.00 |
| Jul 10 2024 | 1.88 | -0.020 | -0.84% | 1.89 | 2.03 | 1.84 | 19,258.00 |
| Jul 09 2024 | 1.90 | 0.140 | 7.97% | 1.76 | 1.90 | 1.73 | 19,015.00 |
| Jul 08 2024 | 1.76 | 0.00 | 0.06% | 1.73 | 1.78 | 1.70 | 18,517.00 |
| Jul 07 2024 | 1.76 | -0.020 | -1.13% | 1.78 | 1.82 | 1.74 | 19,944.00 |
| Jul 06 2024 | 1.78 | -0.070 | -3.79% | 1.84 | 1.84 | 1.71 | 20,133.00 |
| Jul 05 2024 | 1.85 | 0.070 | 3.77% | 1.78 | 1.85 | 1.61 | 29,194.00 |
| Jul 04 2024 | 1.78 | -0.040 | -2.41% | 1.84 | 1.84 | 1.72 | 26,566.00 |
| Jul 03 2024 | 1.82 | -0.380 | -17.18% | 2.02 | 2.05 | 1.81 | 30,425.00 |
| Jul 02 2024 | 2.20 | 0.100 | 4.81% | 2.10 | 2.28 | 2.07 | 15,278.00 |
| Jul 01 2024 | 2.10 | -0.110 | -4.94% | 2.21 | 2.35 | 2.10 | 19,359.00 |
| Jun 30 2024 | 2.21 | -0.080 | -3.58% | 2.27 | 2.28 | 2.13 | 20,265.00 |
| Jun 29 2024 | 2.29 | -0.160 | -6.42% | 2.64 | 2.65 | 2.23 | 49,208.00 |
| Jun 28 2024 | 2.45 | 0.390 | 19.02% | 2.06 | 2.70 | 1.98 | 20,053.00 |
| Jun 27 2024 | 2.06 | 0.010 | 0.44% | 2.05 | 2.12 | 2.03 | 12,992.00 |
| Jun 26 2024 | 2.05 | 0.00 | -0.20% | 2.05 | 2.08 | 2.03 | 10,864.00 |
| Jun 25 2024 | 2.05 | 0.020 | 1.08% | 2.03 | 2.14 | 2.03 | 14,588.00 |
| Jun 24 2024 | 2.03 | -0.050 | -2.31% | 2.08 | 2.09 | 2.01 | 15,183.00 |
| Jun 23 2024 | 2.08 | -0.100 | -4.51% | 2.19 | 2.21 | 2.08 | 13,401.00 |
| Jun 22 2024 | 2.18 | 0.110 | 5.12% | 2.07 | 2.18 | 2.05 | 11,737.00 |
| Jun 21 2024 | 2.07 | -0.020 | -0.81% | 2.09 | 2.11 | 2.04 | 13,376.00 |
| Jun 20 2024 | 2.09 | -0.030 | -1.42% | 2.11 | 2.25 | 2.06 | 23,556.00 |
| Jun 19 2024 | 2.12 | -0.010 | -0.33% | 2.14 | 2.23 | 2.11 | 19,824.00 |
| Jun 18 2024 | 2.12 | -0.050 | -2.26% | 2.17 | 2.17 | 2.03 | 13,476.00 |
| Jun 17 2024 | 2.17 | -0.070 | -3.17% | 2.24 | 2.26 | 2.09 | 12,763.00 |
| Jun 16 2024 | 2.24 | 0.00 | 0.13% | 2.24 | 2.25 | 2.19 | 10,156.00 |
| Jun 15 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.26 | 2.21 | 12,106.00 |
| Jun 14 2024 | 2.24 | -0.080 | -3.49% | 2.32 | 2.38 | 2.22 | 9,669.00 |
| Jun 13 2024 | 2.32 | -0.140 | -5.50% | 2.44 | 2.47 | 2.32 | 13,481.00 |
| Jun 12 2024 | 2.46 | 0.090 | 3.98% | 2.36 | 2.49 | 2.36 | 21,218.00 |
| Jun 11 2024 | 2.36 | -0.130 | -5.22% | 2.49 | 2.51 | 2.31 | 16,427.00 |
| Jun 10 2024 | 2.49 | 0.040 | 1.76% | 2.46 | 2.57 | 2.41 | 16,588.00 |
| Jun 09 2024 | 2.45 | 0.070 | 3.03% | 2.38 | 2.46 | 2.36 | 14,996.00 |
| Jun 08 2024 | 2.38 | -0.100 | -4.04% | 2.50 | 2.58 | 2.36 | 14,845.00 |
| Jun 07 2024 | 2.48 | -0.230 | -8.53% | 2.71 | 2.71 | 2.47 | 19,582.00 |
| Jun 06 2024 | 2.71 | -0.030 | -0.99% | 2.74 | 2.82 | 2.65 | 11,378.00 |
| Jun 05 2024 | 2.74 | -0.010 | -0.22% | 2.77 | 2.80 | 2.68 | 13,513.00 |
| Jun 04 2024 | 2.74 | 0.100 | 3.83% | 2.65 | 2.74 | 2.62 | 5,750.00 |
| Jun 03 2024 | 2.64 | -0.050 | -1.75% | 2.69 | 2.77 | 2.62 | 13,364.00 |
| Jun 02 2024 | 2.69 | -0.050 | -1.83% | 2.73 | 2.76 | 2.69 | 10,850.00 |
| Jun 01 2024 | 2.74 | -0.040 | -1.58% | 2.80 | 2.80 | 2.72 | 11,758.00 |
| May 31 2024 | 2.78 | -0.010 | -0.36% | 2.79 | 2.80 | 2.70 | 16,988.00 |
| May 30 2024 | 2.79 | -0.010 | -0.39% | 2.81 | 2.84 | 2.78 | 9,265.00 |
| May 29 2024 | 2.80 | -0.110 | -3.81% | 2.91 | 2.92 | 2.78 | 14,177.00 |
| May 28 2024 | 2.91 | -0.080 | -2.71% | 2.99 | 2.99 | 2.86 | 14,860.00 |
| May 27 2024 | 2.99 | 0.030 | 1.08% | 2.95 | 3.00 | 2.91 | 14,047.00 |
| May 26 2024 | 2.96 | -0.020 | -0.74% | 2.98 | 3.00 | 2.93 | 12,617.00 |
| May 25 2024 | 2.98 | 0.050 | 1.63% | 2.94 | 3.02 | 2.93 | 14,049.00 |
| May 24 2024 | 2.94 | -0.030 | -0.94% | 2.97 | 3.01 | 2.88 | 10,371.00 |
| May 23 2024 | 2.96 | -0.040 | -1.36% | 3.01 | 3.07 | 2.89 | 10,500.00 |
| May 22 2024 | 3.01 | -0.010 | -0.40% | 3.02 | 3.05 | 2.95 | 10,799.00 |
| May 21 2024 | 3.02 | -0.160 | -5.10% | 3.20 | 3.23 | 2.99 | 20,779.00 |
| May 20 2024 | 3.18 | 0.240 | 8.24% | 2.94 | 3.19 | 2.92 | 12,570.00 |
| May 19 2024 | 2.94 | -0.090 | -3.04% | 3.03 | 3.06 | 2.92 | 8,419.00 |
| May 18 2024 | 3.03 | 0.020 | 0.70% | 3.01 | 3.12 | 2.97 | 14,143.00 |
| May 17 2024 | 3.01 | 0.060 | 2.11% | 2.94 | 3.04 | 2.93 | 12,455.00 |
| May 16 2024 | 2.95 | -0.060 | -2.04% | 3.01 | 3.11 | 2.89 | 16,245.00 |
| May 15 2024 | 3.01 | 0.170 | 5.87% | 2.83 | 3.08 | 2.81 | 15,941.00 |
| May 14 2024 | 2.84 | -0.080 | -2.78% | 2.92 | 2.99 | 2.81 | 15,828.00 |
| May 13 2024 | 2.92 | -0.090 | -3.03% | 3.02 | 3.05 | 2.90 | 19,593.00 |
| May 12 2024 | 3.01 | -0.030 | -1.06% | 3.04 | 3.10 | 3.01 | 8,424.00 |
| May 11 2024 | 3.05 | 0.020 | 0.62% | 3.03 | 3.28 | 3.02 | 9,971.00 |
| May 10 2024 | 3.03 | -0.240 | -7.46% | 3.26 | 3.29 | 2.95 | 14,692.00 |
| May 09 2024 | 3.27 | 0.170 | 5.61% | 3.10 | 3.40 | 2.95 | 22,115.00 |
| May 08 2024 | 3.10 | -0.130 | -3.93% | 3.22 | 3.31 | 3.09 | 12,719.00 |
| May 07 2024 | 3.22 | -0.250 | -7.29% | 3.47 | 3.55 | 3.19 | 17,929.00 |
| May 06 2024 | 3.48 | -0.010 | -0.23% | 3.49 | 3.76 | 3.40 | 25,627.00 |
| May 05 2024 | 3.49 | 0.320 | 10.22% | 3.16 | 3.81 | 3.08 | 21,094.00 |
| May 04 2024 | 3.16 | -0.130 | -4.03% | 3.28 | 3.31 | 3.01 | 15,398.00 |
| May 03 2024 | 3.29 | 0.300 | 10.16% | 2.99 | 3.32 | 2.96 | 15,509.00 |
| May 02 2024 | 2.99 | -0.020 | -0.67% | 3.03 | 3.11 | 2.91 | 15,552.00 |
| May 01 2024 | 3.01 | -0.130 | -4.15% | 3.12 | 3.13 | 2.81 | 26,996.00 |
| Apr 30 2024 | 3.14 | -0.200 | -6.04% | 3.35 | 3.37 | 2.82 | 27,648.00 |
| Apr 29 2024 | 3.34 | -0.230 | -6.52% | 3.55 | 3.59 | 3.22 | 15,158.00 |
| Apr 28 2024 | 3.58 | -0.100 | -2.65% | 3.68 | 3.71 | 3.58 | 9,497.00 |
| Apr 27 2024 | 3.67 | -0.040 | -0.96% | 3.72 | 3.74 | 3.57 | 15,394.00 |
| Apr 26 2024 | 3.71 | -0.180 | -4.60% | 3.92 | 3.96 | 3.71 | 20,617.00 |
| Apr 25 2024 | 3.89 | 0.140 | 3.72% | 3.76 | 3.94 | 3.59 | 14,991.00 |
| Apr 24 2024 | 3.75 | -0.180 | -4.68% | 3.92 | 3.97 | 3.72 | 15,206.00 |
| Apr 23 2024 | 3.93 | -0.070 | -1.86% | 4.00 | 4.12 | 3.92 | 11,424.00 |
| Apr 22 2024 | 4.01 | -0.110 | -2.67% | 4.15 | 4.25 | 3.99 | 22,510.00 |
| Apr 21 2024 | 4.12 | -0.410 | -9.14% | 4.46 | 4.64 | 3.88 | 31,594.00 |
| Apr 20 2024 | 4.53 | 0.810 | 21.69% | 3.70 | 4.68 | 3.57 | 26,020.00 |
