RAREUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.120588 | 0.001388 | 1.16% | 0.1191 | 0.215362 | 0.1188 | 144,227.00 |
Jun 01 2024 | 0.1192 | -0.0012 | -1.00% | 0.1205 | 0.120652 | 0.1186 | 96,560.00 |
May 31 2024 | 0.1204 | 0.0016 | 1.35% | 0.1188 | 0.12921 | 0.1174 | 163,542.00 |
May 30 2024 | 0.1188 | -0.002912 | -2.39% | 0.121652 | 0.123639 | 0.1187 | 210,977.00 |
May 29 2024 | 0.121712 | -0.0021 | -1.70% | 0.124 | 0.1252 | 0.1209 | 147,810.00 |
May 28 2024 | 0.123812 | 0.003312 | 2.75% | 0.1209 | 0.1245 | 0.1182 | 179,819.00 |
May 27 2024 | 0.1205 | -0.0004 | -0.33% | 0.121112 | 0.1231 | 0.1193 | 158,303.00 |
May 26 2024 | 0.1209 | -0.0015 | -1.23% | 0.1223 | 0.1232 | 0.1203 | 123,492.00 |
May 25 2024 | 0.1224 | 0.0026 | 2.17% | 0.1203 | 0.124 | 0.1197 | 151,814.00 |
May 24 2024 | 0.1198 | 0.0028 | 2.39% | 0.1169 | 0.1218 | 0.113955 | 174,526.00 |
May 23 2024 | 0.117 | -0.0033 | -2.74% | 0.1204 | 0.1218 | 0.1141 | 180,434.00 |
May 22 2024 | 0.1203 | -0.003 | -2.43% | 0.1231 | 0.1245 | 0.1187 | 208,105.00 |
May 21 2024 | 0.1233 | 0.0002 | 0.16% | 0.123 | 0.1248 | 0.120888 | 205,073.00 |
May 20 2024 | 0.1231 | 0.005883 | 5.02% | 0.117 | 0.1234 | 0.114 | 336,134.00 |
May 19 2024 | 0.117217 | -0.004583 | -3.76% | 0.122 | 0.122567 | 0.1163 | 284,911.00 |
May 18 2024 | 0.1218 | -0.0008 | -0.65% | 0.1224 | 0.1238 | 0.120 | 205,092.00 |
May 17 2024 | 0.1226 | 0.000588 | 0.48% | 0.122 | 0.1262 | 0.1203 | 320,239.00 |
May 16 2024 | 0.122012 | -0.003908 | -3.10% | 0.1258 | 0.1269 | 0.1187 | 220,395.00 |
May 15 2024 | 0.12592 | 0.005832 | 4.86% | 0.1209 | 0.1273 | 0.118452 | 270,067.00 |
May 14 2024 | 0.120088 | -0.006512 | -5.14% | 0.1263 | 0.1295 | 0.1194 | 224,713.00 |
May 13 2024 | 0.1266 | -0.0135 | -9.64% | 0.139029 | 0.139029 | 0.125187 | 133,043.00 |
May 12 2024 | 0.1401 | 0.011113 | 8.62% | 0.1294 | 0.4232 | 0.129274 | 295,067.00 |
May 11 2024 | 0.128987 | 0.007287 | 5.99% | 0.121119 | 0.1327 | 0.1173 | 251,694.00 |
May 10 2024 | 0.1217 | 0.000312 | 0.26% | 0.1218 | 0.1264 | 0.1182 | 234,087.00 |
May 09 2024 | 0.121388 | 0.003776 | 3.21% | 0.118112 | 0.123177 | 0.114946 | 140,200.00 |
May 08 2024 | 0.117612 | -0.0011 | -0.93% | 0.118512 | 0.122199 | 0.1144 | 23,720.00 |
May 07 2024 | 0.118712 | 0.0012 | 1.02% | 0.117512 | 0.1321 | 0.1174 | 95,785.00 |
May 06 2024 | 0.117512 | -0.0019 | -1.59% | 0.1194 | 0.1209 | 0.1156 | 77,203.00 |
May 05 2024 | 0.119412 | 0.004723 | 4.12% | 0.114789 | 0.1197 | 0.1132 | 83,724.00 |
May 04 2024 | 0.114689 | -0.001011 | -0.87% | 0.1152 | 0.1203 | 0.1128 | 50,431.00 |
May 03 2024 | 0.1157 | 0.0053 | 4.80% | 0.1101 | 0.123388 | 0.1099 | 184,015.00 |
May 02 2024 | 0.1104 | 0.003228 | 3.01% | 0.1065 | 0.1107 | 0.103895 | 111,422.00 |
May 01 2024 | 0.107172 | 0.002221 | 2.12% | 0.1054 | 0.107172 | 0.098 | 109,283.00 |
Apr 30 2024 | 0.10495 | -0.00735 | -6.54% | 0.1124 | 0.113682 | 0.101075 | 84,577.00 |
Apr 29 2024 | 0.1123 | 0.001211 | 1.09% | 0.111135 | 0.1128 | 0.108 | 85,026.00 |
Apr 28 2024 | 0.111089 | -0.006811 | -5.78% | 0.1175 | 0.1202 | 0.111 | 117,931.00 |
Apr 27 2024 | 0.1179 | 0.0004 | 0.34% | 0.117742 | 0.1185 | 0.1143 | 130,283.00 |
Apr 26 2024 | 0.1175 | -0.007 | -5.62% | 0.12432 | 0.1247 | 0.1172 | 155,445.00 |
Apr 25 2024 | 0.1245 | 0.000324 | 0.26% | 0.1243 | 0.126213 | 0.1197 | 178,114.00 |
Apr 24 2024 | 0.124176 | -0.008024 | -6.07% | 0.132 | 0.1348 | 0.1236 | 208,216.00 |
Apr 23 2024 | 0.1322 | -0.0044 | -3.22% | 0.1363 | 0.1387 | 0.1312 | 259,681.00 |
Apr 22 2024 | 0.1366 | 0.003 | 2.25% | 0.1331 | 0.1389 | 0.12992 | 174,985.00 |
Apr 21 2024 | 0.1336 | -0.005514 | -3.96% | 0.137886 | 0.1412 | 0.1318 | 237,947.00 |
Apr 20 2024 | 0.139114 | 0.011721 | 9.20% | 0.127216 | 0.14049 | 0.126397 | 235,504.00 |
Apr 19 2024 | 0.127393 | 0.005193 | 4.25% | 0.1236 | 0.1292 | 0.1141 | 301,375.00 |
Apr 18 2024 | 0.1222 | 0.006 | 5.16% | 0.116688 | 0.1238 | 0.1129 | 284,944.00 |
Apr 17 2024 | 0.1162 | -0.0041 | -3.41% | 0.119188 | 0.1217 | 0.113 | 222,010.00 |
Apr 16 2024 | 0.1203 | 0.0045 | 3.89% | 0.115888 | 0.1218 | 0.1105 | 237,369.00 |
Apr 15 2024 | 0.1158 | -0.009739 | -7.76% | 0.125313 | 0.1287 | 0.114 | 227,213.00 |
Apr 14 2024 | 0.125539 | 0.007569 | 6.42% | 0.1173 | 0.1266 | 0.1125 | 198,815.00 |
Apr 13 2024 | 0.11797 | -0.02033 | -14.70% | 0.138038 | 0.1406 | 0.1096 | 232,914.00 |
Apr 12 2024 | 0.1383 | -0.0297 | -17.68% | 0.1682 | 0.1717 | 0.1342 | 293,017.00 |
Apr 11 2024 | 0.168 | -0.0014 | -0.83% | 0.1692 | 0.1768 | 0.1659 | 244,417.00 |
Apr 10 2024 | 0.1694 | -0.0092 | -5.15% | 0.1765 | 0.184915 | 0.1631 | 244,436.00 |
Apr 09 2024 | 0.1786 | 0.0041 | 2.35% | 0.174617 | 0.1807 | 0.1703 | 219,228.00 |
Apr 08 2024 | 0.1745 | 0.0017 | 0.98% | 0.1728 | 0.185 | 0.1721 | 262,136.00 |
Apr 07 2024 | 0.1728 | 0.0098 | 6.01% | 0.1629 | 0.1731 | 0.16197 | 315,645.00 |
Apr 06 2024 | 0.163 | 0.0014 | 0.87% | 0.1614 | 0.1655 | 0.160903 | 237,179.00 |
Apr 05 2024 | 0.1616 | -0.0071 | -4.21% | 0.1691 | 0.1716 | 0.1576 | 263,617.00 |
Apr 04 2024 | 0.1687 | 0.0019 | 1.14% | 0.1666 | 0.177018 | 0.1639 | 241,410.00 |
Apr 03 2024 | 0.1668 | -0.006297 | -3.64% | 0.17335 | 0.184208 | 0.163189 | 158,495.00 |
Apr 02 2024 | 0.173097 | -0.028352 | -14.07% | 0.202456 | 0.202456 | 0.163723 | 1,132.00 |
Apr 01 2024 | 0.201448 | 0.010544 | 5.52% | 0.190966 | 0.215392 | 0.186093 | 62.00 |
Mar 31 2024 | 0.190905 | 0.006219 | 3.37% | 0.186677 | 0.196113 | 0.186677 | 4.00 |
Mar 30 2024 | 0.184686 | 0.002214 | 1.21% | 0.182809 | 0.195502 | 0.182809 | 8.00 |
Mar 29 2024 | 0.182471 | -0.007545 | -3.97% | 0.1902 | 0.190737 | 0.180947 | 542.00 |
Mar 28 2024 | 0.190016 | 0.006863 | 3.75% | 0.184008 | 0.197502 | 0.18323 | 556.00 |
Mar 27 2024 | 0.183154 | 0.000149 | 0.08% | 0.183005 | 0.188206 | 0.178711 | 12.00 |
Mar 26 2024 | 0.183005 | -0.002688 | -1.45% | 0.186371 | 0.190737 | 0.17979 | 572.00 |
Mar 25 2024 | 0.185693 | 0.006903 | 3.86% | 0.18009 | 0.188006 | 0.177332 | 242.00 |
Mar 24 2024 | 0.178789 | 0.004702 | 2.70% | 0.173579 | 0.18032 | 0.169439 | 4.00 |
Mar 23 2024 | 0.174088 | 0.003173 | 1.86% | 0.171435 | 0.17971 | 0.169362 | 5.00 |
Mar 22 2024 | 0.170915 | 0.002543 | 1.51% | 0.168907 | 0.179171 | 0.165628 | 312.00 |
Mar 21 2024 | 0.168372 | -0.004725 | -2.73% | 0.172868 | 0.177562 | 0.166383 | 8.00 |
Mar 20 2024 | 0.173097 | 0.019049 | 12.37% | 0.154124 | 0.174887 | 0.149089 | 17.00 |
Mar 19 2024 | 0.154048 | -0.022479 | -12.73% | 0.177332 | 0.179554 | 0.149775 | 1,233.00 |
Mar 18 2024 | 0.176526 | -0.005565 | -3.06% | 0.182014 | 0.191129 | 0.174164 | 1,683.00 |
Mar 17 2024 | 0.182091 | 0.003583 | 2.01% | 0.17971 | 0.191604 | 0.175841 | 15.00 |
Mar 16 2024 | 0.178508 | -0.007785 | -4.18% | 0.184529 | 0.202399 | 0.176112 | 1,233.00 |
Mar 15 2024 | 0.186293 | -0.010201 | -5.19% | 0.19497 | 0.19497 | 0.176788 | 25.00 |
Mar 14 2024 | 0.196494 | -0.008903 | -4.33% | 0.206362 | 0.238437 | 0.183919 | 570.00 |
Mar 13 2024 | 0.205397 | 0.026303 | 14.69% | 0.178584 | 0.233183 | 0.177212 | 479.00 |
Mar 12 2024 | 0.179094 | -0.003097 | -1.70% | 0.181938 | 0.186129 | 0.172886 | 519.00 |
Mar 11 2024 | 0.182191 | -0.005175 | -2.76% | 0.185977 | 0.200234 | 0.178189 | 32.00 |
Mar 10 2024 | 0.187366 | 0.019986 | 11.94% | 0.167228 | 0.207688 | 0.163799 | 1,593.00 |
Mar 09 2024 | 0.167381 | 0.011878 | 7.64% | 0.155656 | 0.173613 | 0.154177 | 963.00 |
Mar 08 2024 | 0.155503 | 0.006357 | 4.26% | 0.147997 | 0.168984 | 0.146158 | 372.00 |
Mar 07 2024 | 0.149146 | 0.007889 | 5.59% | 0.14097 | 0.149146 | 0.140325 | 2,670.00 |
Mar 06 2024 | 0.141256 | 0.00558 | 4.11% | 0.135741 | 0.142329 | 0.1333 | 896.00 |
Mar 05 2024 | 0.135676 | -0.01288 | -8.67% | 0.147474 | 0.149605 | 0.124635 | 21.00 |