Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAREETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.000032 | 0.00000033 | 1.05% | 0.000031 | 0.000032 | 0.000031 | 0.00 |
| May 30 2024 | 0.000031 | -0.00000037 | -1.16% | 0.000032 | 0.000032 | 0.000031 | 0.00 |
| May 29 2024 | 0.000032 | 0.00000040 | 1.27% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
| May 28 2024 | 0.000031 | 0.00000027 | 0.87% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
| May 27 2024 | 0.000031 | 0.00000400 | 14.71% | 0.000031 | 0.000031 | 0.000031 | 0.00 |
| May 26 2024 | 0.000027 | -0.00000600 | -18.27% | 0.000033 | 0.000033 | 0.000027 | 2.00 |
| May 25 2024 | 0.000033 | 0.00000098 | 3.08% | 0.000032 | 0.000033 | 0.000032 | 0.00 |
| May 24 2024 | 0.000032 | 0.00000100 | 3.26% | 0.000031 | 0.000032 | 0.000031 | 0.00 |
| May 23 2024 | 0.000031 | -0.00000100 | -3.13% | 0.000032 | 0.000032 | 0.000031 | 0.00 |
| May 22 2024 | 0.000032 | -0.00000200 | -5.90% | 0.000032 | 0.000032 | 0.000032 | 0.00 |
| May 21 2024 | 0.000034 | -0.00000049 | -1.42% | 0.000034 | 0.000034 | 0.000033 | 1.00 |
| May 20 2024 | 0.000034 | -0.00000400 | -10.37% | 0.000038 | 0.000038 | 0.000034 | 1.00 |
| May 19 2024 | 0.000039 | -0.00000044 | -1.13% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
| May 18 2024 | 0.000039 | -0.00000075 | -1.89% | 0.00004 | 0.00004 | 0.000039 | 0.00 |
| May 17 2024 | 0.00004 | -0.00000300 | -6.98% | 0.000041 | 0.000041 | 0.00004 | 0.00 |
| May 16 2024 | 0.000043 | 0.00000100 | 2.40% | 0.00004 | 0.000043 | 0.00004 | 1.00 |
| May 15 2024 | 0.000042 | -0.00000039 | -0.93% | 0.000042 | 0.000043 | 0.000042 | 0.00 |
| May 14 2024 | 0.000042 | -0.00000034 | -0.80% | 0.000044 | 0.000044 | 0.000042 | 2.00 |
| May 13 2024 | 0.000042 | -0.00000400 | -8.62% | 0.000047 | 0.000118 | 0.000042 | 33.00 |
| May 12 2024 | 0.000046 | 0.00000200 | 4.47% | 0.000045 | 0.000056 | 0.000045 | 12.00 |
| May 11 2024 | 0.000045 | 0.00000300 | 7.26% | 0.000041 | 0.000046 | 0.00004 | 2.00 |
| May 10 2024 | 0.000041 | 0.00000200 | 5.03% | 0.00004 | 0.000041 | 0.00004 | 0.00 |
| May 09 2024 | 0.00004 | 0.00 | 0.00% | 0.00004 | 0.000041 | 0.000039 | 1.00 |
| May 08 2024 | 0.00004 | 0.00000007 | 0.18% | 0.000039 | 0.00004 | 0.000038 | 1.00 |
| May 07 2024 | 0.00004 | 0.00000081 | 2.08% | 0.000039 | 0.000043 | 0.000039 | 3.00 |
| May 06 2024 | 0.000039 | 0.00000069 | 1.80% | 0.000039 | 0.00004 | 0.000037 | 3.00 |
| May 05 2024 | 0.000038 | 0.00000100 | 2.70% | 0.000037 | 0.000038 | 0.000036 | 1.00 |
| May 04 2024 | 0.000037 | -0.00000082 | -2.16% | 0.000037 | 0.000039 | 0.000037 | 1.00 |
| May 03 2024 | 0.000038 | 0.00000041 | 1.09% | 0.000038 | 0.000042 | 0.000038 | 4.00 |
| May 02 2024 | 0.000037 | 0.00000200 | 5.60% | 0.000036 | 0.000039 | 0.000036 | 0.00 |
| May 01 2024 | 0.000036 | 0.00000200 | 5.91% | 0.000035 | 0.000036 | 0.000035 | 0.00 |
| Apr 30 2024 | 0.000034 | -0.00000063 | -1.83% | 0.000035 | 0.000035 | 0.000033 | 0.00 |
| Apr 29 2024 | 0.000034 | 0.00000029 | 0.85% | 0.000037 | 0.000037 | 0.000034 | 1.00 |
| Apr 28 2024 | 0.000034 | -0.00000200 | -5.45% | 0.000036 | 0.000036 | 0.000034 | 0.00 |
| Apr 27 2024 | 0.000037 | -0.00000100 | -2.64% | 0.000037 | 0.000037 | 0.000037 | 0.00 |
| Apr 26 2024 | 0.000038 | -0.00000100 | -2.54% | 0.000039 | 0.000039 | 0.000038 | 0.00 |
| Apr 25 2024 | 0.000039 | -0.00000044 | -1.10% | 0.00004 | 0.00004 | 0.000039 | 0.00 |
| Apr 24 2024 | 0.00004 | -0.00000200 | -4.81% | 0.000041 | 0.000041 | 0.00004 | 0.00 |
| Apr 23 2024 | 0.000042 | -0.00000060 | -1.42% | 0.000042 | 0.000042 | 0.00004 | 0.00 |
| Apr 22 2024 | 0.000042 | -0.00000080 | -1.86% | 0.000043 | 0.000043 | 0.000042 | 0.00 |
| Apr 21 2024 | 0.000043 | -0.00000086 | -1.96% | 0.000044 | 0.000044 | 0.000043 | 0.00 |
| Apr 20 2024 | 0.000044 | 0.00000300 | 7.31% | 0.000042 | 0.000044 | 0.000042 | 1.00 |
| Apr 19 2024 | 0.000041 | 0.00000200 | 5.06% | 0.00004 | 0.000041 | 0.00004 | 0.00 |
| Apr 18 2024 | 0.00004 | 0.00000054 | 1.39% | 0.00004 | 0.000041 | 0.00004 | 0.00 |
| Apr 17 2024 | 0.000039 | 0.00000019 | 0.49% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
| Apr 16 2024 | 0.000039 | 0.00000044 | 1.15% | 0.000038 | 0.000039 | 0.000038 | 0.00 |
| Apr 15 2024 | 0.000038 | -0.00000100 | -2.53% | 0.000039 | 0.000039 | 0.000038 | 0.00 |
| Apr 14 2024 | 0.000039 | -0.00000100 | -2.46% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
| Apr 13 2024 | 0.000041 | -0.00000200 | -4.68% | 0.000042 | 0.000042 | 0.000041 | 0.00 |
| Apr 12 2024 | 0.000043 | -0.00000500 | -10.54% | 0.000048 | 0.000048 | 0.000043 | 1.00 |
| Apr 11 2024 | 0.000047 | -0.00000062 | -1.29% | 0.000048 | 0.000048 | 0.000046 | 0.00 |
| Apr 10 2024 | 0.000048 | -0.00000300 | -5.93% | 0.000051 | 0.000052 | 0.000048 | 1.00 |
| Apr 09 2024 | 0.000051 | 0.00000200 | 4.15% | 0.000048 | 0.000051 | 0.000048 | 1.00 |
| Apr 08 2024 | 0.000048 | -0.00000100 | -2.02% | 0.00005 | 0.000054 | 0.000048 | 1.00 |
| Apr 07 2024 | 0.000049 | 0.00000091 | 1.88% | 0.000048 | 0.00005 | 0.000048 | 0.00 |
| Apr 06 2024 | 0.000049 | -0.00000100 | -2.02% | 0.000049 | 0.000049 | 0.000049 | 0.00 |
| Apr 05 2024 | 0.00005 | -0.00000100 | -1.96% | 0.000051 | 0.000051 | 0.00005 | 0.00 |
| Apr 04 2024 | 0.000051 | 0.00000100 | 2.01% | 0.00005 | 0.000051 | 0.00005 | 0.00 |
| Apr 03 2024 | 0.00005 | -0.00000300 | -5.67% | 0.000054 | 0.000054 | 0.000047 | 1.00 |
| Apr 02 2024 | 0.000053 | -0.00000600 | -10.19% | 0.000057 | 0.000057 | 0.00005 | 3.00 |
| Apr 01 2024 | 0.000059 | 0.00000600 | 11.26% | 0.000052 | 0.000062 | 0.000052 | 4.00 |
| Mar 31 2024 | 0.000053 | 0.00000200 | 3.88% | 0.000053 | 0.000054 | 0.000053 | 0.00 |
| Mar 30 2024 | 0.000052 | -0.00000099 | -1.88% | 0.000052 | 0.000055 | 0.000052 | 1.00 |
| Mar 29 2024 | 0.000053 | -0.00000045 | -0.85% | 0.000054 | 0.000054 | 0.000053 | 0.00 |
| Mar 28 2024 | 0.000053 | 0.00000200 | 3.90% | 0.000053 | 0.000053 | 0.000053 | 0.00 |
| Mar 27 2024 | 0.000051 | 0.00000024 | 0.47% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
| Mar 26 2024 | 0.000051 | -0.00000063 | -1.22% | 0.000052 | 0.000052 | 0.000051 | 0.00 |
| Mar 25 2024 | 0.000052 | 0.00000025 | 0.49% | 0.000052 | 0.000052 | 0.000052 | 0.00 |
| Mar 24 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
| Mar 23 2024 | 0.000051 | 0.00000088 | 1.74% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
| Mar 22 2024 | 0.000051 | 0.00000300 | 6.35% | 0.00005 | 0.000051 | 0.00005 | 0.00 |
| Mar 21 2024 | 0.000047 | 0.00000010 | 0.21% | 0.000049 | 0.00005 | 0.000047 | 1.00 |
| Mar 20 2024 | 0.000047 | -0.00000200 | -4.09% | 0.00005 | 0.00005 | 0.000047 | 1.00 |
| Mar 19 2024 | 0.000049 | -0.00000100 | -1.99% | 0.000048 | 0.000049 | 0.000048 | 0.00 |
| Mar 18 2024 | 0.00005 | 0.00 | 0.00% | 0.00005 | 0.00005 | 0.00005 | 0.00 |
| Mar 17 2024 | 0.00005 | -0.00000002 | -0.04% | 0.000051 | 0.000052 | 0.00005 | 1.00 |
| Mar 16 2024 | 0.00005 | -0.00000017 | -0.34% | 0.00005 | 0.000054 | 0.000048 | 5.00 |
| Mar 15 2024 | 0.000051 | -0.00000031 | -0.61% | 0.000049 | 0.000051 | 0.000049 | 1.00 |
| Mar 14 2024 | 0.000051 | 0.00 | 0.00% | 0.000051 | 0.000051 | 0.000051 | 0.00 |
| Mar 13 2024 | 0.000051 | 0.00000500 | 10.82% | 0.000047 | 0.000057 | 0.000047 | 6.00 |
| Mar 12 2024 | 0.000046 | 0.00000031 | 0.68% | 0.000045 | 0.000047 | 0.000044 | 1.00 |
| Mar 11 2024 | 0.000046 | -0.00000400 | -8.05% | 0.00005 | 0.00005 | 0.000046 | 1.00 |
| Mar 10 2024 | 0.00005 | 0.00000700 | 16.37% | 0.000042 | 0.000051 | 0.00004 | 4.00 |
| Mar 09 2024 | 0.000043 | 0.00000400 | 10.35% | 0.000039 | 0.000043 | 0.000039 | 2.00 |
| Mar 08 2024 | 0.000039 | 0.00000200 | 5.43% | 0.00004 | 0.000041 | 0.000034 | 7.00 |
| Mar 07 2024 | 0.000037 | 0.00000100 | 2.80% | 0.000037 | 0.000038 | 0.000036 | 1.00 |
| Mar 06 2024 | 0.000036 | -0.00000200 | -5.24% | 0.000037 | 0.000037 | 0.000036 | 1.00 |
| Mar 05 2024 | 0.000038 | -0.00000100 | -2.55% | 0.000041 | 0.000041 | 0.000038 | 0.00 |
| Mar 04 2024 | 0.000039 | -0.00000500 | -11.37% | 0.000042 | 0.000045 | 0.000039 | 4.00 |
| Mar 03 2024 | 0.000044 | -0.00000100 | -2.20% | 0.000046 | 0.000046 | 0.000044 | 0.00 |
| Mar 02 2024 | 0.000045 | 0.00000400 | 9.56% | 0.000044 | 0.000046 | 0.000044 | 2.00 |
