Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.RAREUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 0.1169 | -0.0037 | -3.07% | 0.1204 | 0.1218 | 0.1141 | 11,032,474.00 |
| May 22 2024 | 0.1206 | -0.0026 | -2.11% | 0.1232 | 0.1246 | 0.1186 | 10,547,795.00 |
| May 21 2024 | 0.1232 | 0.0002 | 0.16% | 0.1231 | 0.1248 | 0.1208 | 17,968,803.00 |
| May 20 2024 | 0.123 | 0.0058 | 4.95% | 0.1172 | 0.1234 | 0.1139 | 16,746,159.00 |
| May 19 2024 | 0.1172 | -0.0045 | -3.70% | 0.1214 | 0.1227 | 0.1162 | 9,068,743.00 |
| May 18 2024 | 0.1217 | -0.0008 | -0.65% | 0.1225 | 0.1239 | 0.1199 | 11,241,238.00 |
| May 17 2024 | 0.1225 | 0.0007 | 0.57% | 0.1224 | 0.1263 | 0.1202 | 12,118,916.00 |
| May 16 2024 | 0.1218 | -0.004 | -3.18% | 0.1259 | 0.127 | 0.1187 | 12,302,387.00 |
| May 15 2024 | 0.1258 | 0.005 | 4.14% | 0.1208 | 0.1273 | 0.1184 | 16,092,190.00 |
| May 14 2024 | 0.1208 | -0.0058 | -4.58% | 0.1262 | 0.1301 | 0.1194 | 15,624,169.00 |
| May 13 2024 | 0.1266 | -0.0123 | -8.86% | 0.1383 | 0.1414 | 0.125 | 37,524,708.00 |
| May 12 2024 | 0.1389 | 0.0095 | 7.34% | 0.1313 | 0.164 | 0.1292 | 183,358,115.00 |
| May 11 2024 | 0.1294 | 0.0082 | 6.77% | 0.1213 | 0.1343 | 0.1173 | 24,915,012.00 |
| May 10 2024 | 0.1212 | -0.0005 | -0.41% | 0.1216 | 0.1265 | 0.1181 | 11,168,732.00 |
| May 09 2024 | 0.1217 | 0.0037 | 3.14% | 0.1182 | 0.1224 | 0.1149 | 7,566,954.00 |
| May 08 2024 | 0.118 | -0.0005 | -0.42% | 0.1183 | 0.1209 | 0.1138 | 11,648,708.00 |
| May 07 2024 | 0.1185 | 0.0011 | 0.94% | 0.1181 | 0.1363 | 0.1175 | 52,789,492.00 |
| May 06 2024 | 0.1174 | -0.0021 | -1.76% | 0.1196 | 0.121 | 0.1151 | 11,100,048.00 |
| May 05 2024 | 0.1195 | 0.0047 | 4.09% | 0.1146 | 0.1199 | 0.1132 | 11,629,631.00 |
| May 04 2024 | 0.1148 | -0.0006 | -0.52% | 0.1148 | 0.1204 | 0.1108 | 20,649,415.00 |
| May 03 2024 | 0.1154 | 0.0053 | 4.81% | 0.1105 | 0.1281 | 0.1098 | 90,001,090.00 |
| May 02 2024 | 0.1101 | 0.0034 | 3.19% | 0.1059 | 0.1107 | 0.1037 | 10,093,442.00 |
| May 01 2024 | 0.1067 | 0.002 | 1.91% | 0.1058 | 0.1075 | 0.0978 | 12,237,606.00 |
| Apr 30 2024 | 0.1047 | -0.0075 | -6.68% | 0.1124 | 0.1137 | 0.1009 | 12,030,548.00 |
| Apr 29 2024 | 0.1122 | 0.0008 | 0.72% | 0.1119 | 0.1129 | 0.1079 | 10,219,432.00 |
| Apr 28 2024 | 0.1114 | -0.0062 | -5.27% | 0.118 | 0.1201 | 0.1109 | 14,379,315.00 |
| Apr 27 2024 | 0.1176 | 0.00 | 0.00% | 0.1183 | 0.1185 | 0.1143 | 8,657,763.00 |
| Apr 26 2024 | 0.1176 | -0.0071 | -5.69% | 0.1242 | 0.1248 | 0.1169 | 10,015,193.00 |
| Apr 25 2024 | 0.1247 | 0.0005 | 0.40% | 0.1247 | 0.1262 | 0.1196 | 9,288,886.00 |
| Apr 24 2024 | 0.1242 | -0.008 | -6.05% | 0.1325 | 0.1353 | 0.1235 | 15,936,116.00 |
| Apr 23 2024 | 0.1322 | -0.0043 | -3.15% | 0.1367 | 0.1388 | 0.1311 | 16,977,146.00 |
| Apr 22 2024 | 0.1365 | 0.003 | 2.25% | 0.1339 | 0.1389 | 0.133 | 15,213,525.00 |
| Apr 21 2024 | 0.1335 | -0.0055 | -3.96% | 0.1396 | 0.1413 | 0.1317 | 15,357,606.00 |
| Apr 20 2024 | 0.139 | 0.0117 | 9.19% | 0.1281 | 0.1406 | 0.1262 | 13,857,123.00 |
| Apr 19 2024 | 0.1273 | 0.0052 | 4.26% | 0.1232 | 0.1293 | 0.114 | 12,185,415.00 |
| Apr 18 2024 | 0.1221 | 0.0058 | 4.99% | 0.1175 | 0.124 | 0.1128 | 12,575,644.00 |
| Apr 17 2024 | 0.1163 | -0.0029 | -2.43% | 0.1196 | 0.1219 | 0.1129 | 9,770,794.00 |
| Apr 16 2024 | 0.1192 | 0.0034 | 2.94% | 0.1159 | 0.122 | 0.1105 | 10,114,453.00 |
| Apr 15 2024 | 0.1158 | -0.0095 | -7.58% | 0.1245 | 0.1287 | 0.1138 | 14,679,177.00 |
| Apr 14 2024 | 0.1253 | 0.008 | 6.82% | 0.1171 | 0.1266 | 0.1125 | 12,826,564.00 |
| Apr 13 2024 | 0.1173 | -0.0207 | -15.00% | 0.1374 | 0.1408 | 0.1093 | 17,409,423.00 |
| Apr 12 2024 | 0.138 | -0.0298 | -17.76% | 0.1689 | 0.1717 | 0.130 | 16,669,589.00 |
| Apr 11 2024 | 0.1678 | -0.0012 | -0.71% | 0.1692 | 0.1772 | 0.166 | 10,191,698.00 |
| Apr 10 2024 | 0.169 | -0.0077 | -4.36% | 0.1762 | 0.1868 | 0.1627 | 27,248,893.00 |
| Apr 09 2024 | 0.1767 | 0.0022 | 1.26% | 0.1756 | 0.1807 | 0.1701 | 21,319,064.00 |
| Apr 08 2024 | 0.1745 | 0.0019 | 1.10% | 0.1726 | 0.1874 | 0.1721 | 22,560,530.00 |
| Apr 07 2024 | 0.1726 | 0.0096 | 5.89% | 0.1624 | 0.173 | 0.1619 | 9,060,882.00 |
| Apr 06 2024 | 0.163 | 0.0016 | 0.99% | 0.1611 | 0.1664 | 0.1608 | 5,019,985.00 |
| Apr 05 2024 | 0.1614 | -0.0077 | -4.55% | 0.169 | 0.1719 | 0.1574 | 8,230,338.00 |
| Apr 04 2024 | 0.1691 | 0.0025 | 1.50% | 0.1669 | 0.1772 | 0.1637 | 9,532,423.00 |
| Apr 03 2024 | 0.1666 | -0.0067 | -3.87% | 0.1728 | 0.185 | 0.163 | 18,531,236.00 |
| Apr 02 2024 | 0.1733 | -0.0286 | -14.17% | 0.2019 | 0.2019 | 0.1623 | 37,921,155.00 |
| Apr 01 2024 | 0.2019 | 0.0103 | 5.38% | 0.1914 | 0.2186 | 0.185 | 77,100,915.00 |
| Mar 31 2024 | 0.1916 | 0.0054 | 2.90% | 0.1856 | 0.1967 | 0.1855 | 11,803,895.00 |
| Mar 30 2024 | 0.1862 | 0.0033 | 1.80% | 0.1826 | 0.1963 | 0.1826 | 15,741,180.00 |
| Mar 29 2024 | 0.1829 | -0.0069 | -3.64% | 0.1901 | 0.192 | 0.180 | 18,245,408.00 |
| Mar 28 2024 | 0.1898 | 0.0061 | 3.32% | 0.1839 | 0.1979 | 0.1828 | 31,392,804.00 |
| Mar 27 2024 | 0.1837 | 0.0005 | 0.27% | 0.1825 | 0.1892 | 0.178 | 22,457,996.00 |
| Mar 26 2024 | 0.1832 | -0.0023 | -1.24% | 0.1865 | 0.1912 | 0.1792 | 18,743,819.00 |
| Mar 25 2024 | 0.1855 | 0.0069 | 3.86% | 0.1796 | 0.1889 | 0.1771 | 14,705,930.00 |
| Mar 24 2024 | 0.1786 | 0.0054 | 3.12% | 0.1728 | 0.1808 | 0.1691 | 9,777,199.00 |
| Mar 23 2024 | 0.1732 | 0.0014 | 0.81% | 0.1716 | 0.180 | 0.1689 | 11,582,331.00 |
| Mar 22 2024 | 0.1718 | 0.0032 | 1.90% | 0.1688 | 0.1797 | 0.1643 | 17,458,472.00 |
| Mar 21 2024 | 0.1686 | -0.0042 | -2.43% | 0.1726 | 0.1782 | 0.1658 | 12,335,541.00 |
| Mar 20 2024 | 0.1728 | 0.0192 | 12.50% | 0.155 | 0.1752 | 0.1482 | 15,200,049.00 |
| Mar 19 2024 | 0.1536 | -0.0233 | -13.17% | 0.177 | 0.1802 | 0.148 | 22,099,911.00 |
| Mar 18 2024 | 0.1769 | -0.0058 | -3.17% | 0.1827 | 0.1924 | 0.1735 | 27,088,531.00 |
| Mar 17 2024 | 0.1827 | 0.0033 | 1.84% | 0.1812 | 0.1923 | 0.1755 | 24,276,083.00 |
| Mar 16 2024 | 0.1794 | -0.0054 | -2.92% | 0.1846 | 0.2029 | 0.1762 | 42,428,374.00 |
| Mar 15 2024 | 0.1848 | -0.0212 | -10.29% | 0.1949 | 0.1956 | 0.1768 | 14,380,735.00 |
| Mar 14 2024 | 0.206 | 0.00 | 0.00% | 0.206 | 0.206 | 0.206 | 0.00 |
| Mar 13 2024 | 0.206 | 0.0268 | 14.96% | 0.1793 | 0.2347 | 0.1725 | 85,505,653.00 |
| Mar 12 2024 | 0.1792 | -0.003 | -1.65% | 0.1819 | 0.1923 | 0.1733 | 20,407,616.00 |
| Mar 11 2024 | 0.1822 | -0.004 | -2.15% | 0.1868 | 0.2013 | 0.1782 | 52,070,326.00 |
| Mar 10 2024 | 0.1862 | 0.0189 | 11.30% | 0.1671 | 0.210 | 0.1634 | 82,488,192.00 |
| Mar 09 2024 | 0.1673 | 0.0121 | 7.80% | 0.1555 | 0.1748 | 0.1539 | 26,170,855.00 |
| Mar 08 2024 | 0.1552 | 0.0074 | 5.01% | 0.148 | 0.1707 | 0.1458 | 39,499,640.00 |
| Mar 07 2024 | 0.1478 | 0.0066 | 4.67% | 0.141 | 0.1495 | 0.1398 | 19,868,716.00 |
| Mar 06 2024 | 0.1412 | 0.0058 | 4.28% | 0.1356 | 0.1428 | 0.1327 | 13,984,127.00 |
| Mar 05 2024 | 0.1354 | -0.0125 | -8.45% | 0.1478 | 0.1498 | 0.1264 | 21,133,725.00 |
| Mar 04 2024 | 0.1479 | -0.0056 | -3.65% | 0.1539 | 0.1547 | 0.1455 | 16,210,795.00 |
| Mar 03 2024 | 0.1535 | -0.0039 | -2.48% | 0.1571 | 0.1572 | 0.1446 | 12,270,207.00 |
| Mar 02 2024 | 0.1574 | 0.0109 | 7.44% | 0.1466 | 0.1649 | 0.146 | 33,147,379.00 |
| Mar 01 2024 | 0.1465 | 0.008 | 5.78% | 0.1387 | 0.1493 | 0.137 | 17,329,417.00 |
| Feb 29 2024 | 0.1385 | -0.0015 | -1.07% | 0.140 | 0.1445 | 0.1359 | 20,093,560.00 |
| Feb 28 2024 | 0.140 | -0.0033 | -2.30% | 0.1434 | 0.1483 | 0.1355 | 23,927,344.00 |
| Feb 27 2024 | 0.1433 | -0.0005 | -0.35% | 0.1443 | 0.148 | 0.1398 | 15,081,168.00 |
| Feb 26 2024 | 0.1438 | -0.0024 | -1.64% | 0.1464 | 0.150 | 0.135 | 16,805,240.00 |
| Feb 25 2024 | 0.1462 | 0.0054 | 3.84% | 0.1408 | 0.153 | 0.1388 | 19,825,758.00 |
| Feb 24 2024 | 0.1408 | 0.0003 | 0.21% | 0.1404 | 0.1436 | 0.1347 | 13,134,675.00 |
