Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RARESBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 0.00000174 | 0.00000000 | 0.00% | 0.00000174 | 0.00000178 | 0.00000171 | 134,570.00 |
| May 21 2024 | 0.00000174 | 0.00000001 | 0.58% | 0.00000173 | 0.00000178 | 0.00000169 | 96,910.00 |
| May 20 2024 | 0.00000173 | -0.00000004 | -2.26% | 0.00000176 | 0.00000178 | 0.00000171 | 6,312,211.00 |
| May 19 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000182 | 0.00000182 | 0.00000176 | 100,068.00 |
| May 18 2024 | 0.00000182 | -0.00000001 | -0.55% | 0.00000183 | 0.00000185 | 0.00000179 | 346,897.00 |
| May 17 2024 | 0.00000183 | -0.00000003 | -1.61% | 0.00000188 | 0.00000191 | 0.00000181 | 608,198.00 |
| May 16 2024 | 0.00000186 | -0.00000004 | -2.11% | 0.00000190 | 0.00000191 | 0.00000180 | 699,258.00 |
| May 15 2024 | 0.00000190 | -0.00000005 | -2.56% | 0.00000196 | 0.00000199 | 0.00000189 | 275,331.00 |
| May 14 2024 | 0.00000195 | -0.00000006 | -2.99% | 0.00000201 | 0.00000209 | 0.00000194 | 122,205.00 |
| May 13 2024 | 0.00000201 | -0.00000027 | -11.84% | 0.00000224 | 0.00000227 | 0.00000198 | 6,599,061.00 |
| May 12 2024 | 0.00000228 | 0.00000016 | 7.55% | 0.00000213 | 0.00000269 | 0.00000212 | 6,144,393.00 |
| May 11 2024 | 0.00000212 | 0.00000013 | 6.53% | 0.00000200 | 0.00000220 | 0.00000193 | 802,617.00 |
| May 10 2024 | 0.00000199 | 0.00000006 | 3.11% | 0.00000193 | 0.00000201 | 0.00000192 | 164,977.00 |
| May 09 2024 | 0.00000193 | 0.00000000 | 0.00% | 0.00000191 | 0.00000195 | 0.00000189 | 123,005.00 |
| May 08 2024 | 0.00000193 | 0.00000002 | 1.05% | 0.00000191 | 0.00000193 | 0.00000179 | 194,492.00 |
| May 07 2024 | 0.00000191 | 0.00000006 | 3.24% | 0.00000185 | 0.00000212 | 0.00000184 | 1,257,856.00 |
| May 06 2024 | 0.00000185 | -0.00000001 | -0.54% | 0.00000186 | 0.00000189 | 0.00000180 | 1,797,554.00 |
| May 05 2024 | 0.00000186 | 0.00000007 | 3.91% | 0.00000179 | 0.00000188 | 0.00000178 | 68,006.00 |
| May 04 2024 | 0.00000179 | -0.00000005 | -2.72% | 0.00000184 | 0.00000187 | 0.00000178 | 190,170.00 |
| May 03 2024 | 0.00000184 | -0.00000001 | -0.54% | 0.00000185 | 0.00000217 | 0.00000183 | 1,894,942.00 |
| May 02 2024 | 0.00000185 | 0.00000002 | 1.09% | 0.00000182 | 0.00000187 | 0.00000180 | 53,394.00 |
| May 01 2024 | 0.00000183 | 0.00000011 | 6.40% | 0.00000172 | 0.00000185 | 0.00000171 | 505,355.00 |
| Apr 30 2024 | 0.00000172 | -0.00000004 | -2.27% | 0.00000176 | 0.00000177 | 0.00000167 | 117,733.00 |
| Apr 29 2024 | 0.00000176 | -0.00000001 | -0.56% | 0.00000206 | 0.00000210 | 0.00000172 | 340,313.00 |
| Apr 28 2024 | 0.00000177 | -0.00000008 | -4.32% | 0.00000185 | 0.00000188 | 0.00000176 | 155,858.00 |
| Apr 27 2024 | 0.00000185 | 0.00000001 | 0.54% | 0.00000184 | 0.00000187 | 0.00000182 | 150,608.00 |
| Apr 26 2024 | 0.00000184 | -0.00000009 | -4.66% | 0.00000193 | 0.00000194 | 0.00000183 | 130,447.00 |
| Apr 25 2024 | 0.00000193 | 0.00000001 | 0.52% | 0.00000193 | 0.00000195 | 0.00000188 | 479,319.00 |
| Apr 24 2024 | 0.00000192 | -0.00000007 | -3.52% | 0.00000199 | 0.00000208 | 0.00000192 | 239,201.00 |
| Apr 23 2024 | 0.00000199 | -0.00000006 | -2.93% | 0.00000205 | 0.00000208 | 0.00000198 | 90,343.00 |
| Apr 22 2024 | 0.00000205 | 0.00000000 | 0.00% | 0.00000206 | 0.00000211 | 0.00000191 | 130,170.00 |
| Apr 21 2024 | 0.00000205 | -0.00000009 | -4.21% | 0.00000214 | 0.00000217 | 0.00000204 | 439,774.00 |
| Apr 20 2024 | 0.00000214 | 0.00000015 | 7.54% | 0.00000200 | 0.00000217 | 0.00000198 | 199,239.00 |
| Apr 19 2024 | 0.00000199 | 0.00000006 | 3.11% | 0.00000193 | 0.00000201 | 0.00000189 | 115,249.00 |
| Apr 18 2024 | 0.00000193 | 0.00000003 | 1.58% | 0.00000190 | 0.00000195 | 0.00000185 | 151,738.00 |
| Apr 17 2024 | 0.00000190 | 0.00000001 | 0.53% | 0.00000188 | 0.00000194 | 0.00000184 | 104,200.00 |
| Apr 16 2024 | 0.00000189 | 0.00000005 | 2.72% | 0.00000184 | 0.00000190 | 0.00000177 | 95,347.00 |
| Apr 15 2024 | 0.00000184 | -0.00000008 | -4.17% | 0.00000190 | 0.00000193 | 0.00000181 | 341,112.00 |
| Apr 14 2024 | 0.00000192 | 0.00000009 | 4.92% | 0.00000184 | 0.00000194 | 0.00000178 | 205,355.00 |
| Apr 13 2024 | 0.00000183 | -0.00000024 | -11.59% | 0.00000206 | 0.00000209 | 0.00000177 | 488,450.00 |
| Apr 12 2024 | 0.00000207 | -0.00000033 | -13.75% | 0.00000240 | 0.00000243 | 0.00000199 | 524,910.00 |
| Apr 11 2024 | 0.00000240 | 0.00000001 | 0.42% | 0.00000240 | 0.00000250 | 0.00000236 | 336,203.00 |
| Apr 10 2024 | 0.00000239 | -0.00000019 | -7.36% | 0.00000256 | 0.00000271 | 0.00000236 | 784,381.00 |
| Apr 09 2024 | 0.00000258 | 0.00000015 | 6.17% | 0.00000242 | 0.00000262 | 0.00000240 | 574,307.00 |
| Apr 08 2024 | 0.00000243 | -0.00000005 | -2.02% | 0.00000249 | 0.00000269 | 0.00000242 | 511,418.00 |
| Apr 07 2024 | 0.00000248 | 0.00000012 | 5.08% | 0.00000236 | 0.00000249 | 0.00000234 | 233,318.00 |
| Apr 06 2024 | 0.00000236 | -0.00000002 | -0.84% | 0.00000237 | 0.00000244 | 0.00000235 | 116,817.00 |
| Apr 05 2024 | 0.00000238 | -0.00000009 | -3.64% | 0.00000247 | 0.00000251 | 0.00000237 | 402,168.00 |
| Apr 04 2024 | 0.00000247 | -0.00000005 | -1.98% | 0.00000252 | 0.00000261 | 0.00000247 | 297,542.00 |
| Apr 03 2024 | 0.00000252 | -0.00000013 | -4.91% | 0.00000264 | 0.00000277 | 0.00000248 | 631,911.00 |
| Apr 02 2024 | 0.00000265 | -0.00000025 | -8.62% | 0.00000288 | 0.00000292 | 0.00000248 | 1,950,091.00 |
| Apr 01 2024 | 0.00000290 | 0.00000022 | 8.21% | 0.00000269 | 0.00000331 | 0.00000265 | 2,389,403.00 |
| Mar 31 2024 | 0.00000268 | 0.00000003 | 1.13% | 0.00000267 | 0.00000278 | 0.00000261 | 249,856.00 |
| Mar 30 2024 | 0.00000265 | 0.00000004 | 1.53% | 0.00000260 | 0.00000279 | 0.00000260 | 385,801.00 |
| Mar 29 2024 | 0.00000261 | -0.00000008 | -2.97% | 0.00000269 | 0.00000272 | 0.00000260 | 448,555.00 |
| Mar 28 2024 | 0.00000269 | 0.00000006 | 2.28% | 0.00000264 | 0.00000277 | 0.00000262 | 854,895.00 |
| Mar 27 2024 | 0.00000263 | 0.00000002 | 0.77% | 0.00000261 | 0.00000268 | 0.00000258 | 641,428.00 |
| Mar 26 2024 | 0.00000261 | -0.00000005 | -1.88% | 0.00000265 | 0.00000271 | 0.00000258 | 369,976.00 |
| Mar 25 2024 | 0.00000266 | 0.00000000 | 0.00% | 0.00000269 | 0.00000274 | 0.00000258 | 303,738.00 |
| Mar 24 2024 | 0.00000266 | -0.00000003 | -1.12% | 0.00000269 | 0.00000275 | 0.00000262 | 268,507.00 |
| Mar 23 2024 | 0.00000269 | -0.00000001 | -0.37% | 0.00000269 | 0.00000276 | 0.00000266 | 222,117.00 |
| Mar 22 2024 | 0.00000270 | 0.00000013 | 5.06% | 0.00000257 | 0.00000274 | 0.00000254 | 400,481.00 |
| Mar 21 2024 | 0.00000257 | 0.00000001 | 0.39% | 0.00000255 | 0.00000263 | 0.00000254 | 211,562.00 |
| Mar 20 2024 | 0.00000256 | 0.00000009 | 3.64% | 0.00000247 | 0.00000262 | 0.00000242 | 1,037,858.00 |
| Mar 19 2024 | 0.00000247 | -0.00000014 | -5.36% | 0.00000262 | 0.00000264 | 0.00000237 | 900,006.00 |
| Mar 18 2024 | 0.00000261 | -0.00000006 | -2.25% | 0.00000266 | 0.00000281 | 0.00000258 | 5,955,773.00 |
| Mar 17 2024 | 0.00000267 | -0.00000006 | -2.20% | 0.00000276 | 0.00000290 | 0.00000266 | 680,895.00 |
| Mar 16 2024 | 0.00000273 | 0.00000006 | 2.25% | 0.00000267 | 0.00000299 | 0.00000264 | 1,498,572.00 |
| Mar 15 2024 | 0.00000267 | -0.00000008 | -2.91% | 0.00000272 | 0.00000276 | 0.00000263 | 5,253,561.00 |
| Mar 14 2024 | 0.00000275 | -0.00000006 | -2.14% | 0.00000281 | 0.00000321 | 0.00000263 | 4,979,251.00 |
| Mar 13 2024 | 0.00000281 | 0.00000030 | 11.95% | 0.00000251 | 0.00000326 | 0.00000244 | 3,718,976.00 |
| Mar 12 2024 | 0.00000251 | -0.00000002 | -0.79% | 0.00000253 | 0.00000261 | 0.00000241 | 793,256.00 |
| Mar 11 2024 | 0.00000253 | -0.00000018 | -6.64% | 0.00000272 | 0.00000295 | 0.00000246 | 4,137,851.00 |
| Mar 10 2024 | 0.00000271 | 0.00000027 | 11.07% | 0.00000245 | 0.00000300 | 0.00000237 | 4,826,577.00 |
| Mar 09 2024 | 0.00000244 | 0.00000015 | 6.55% | 0.00000229 | 0.00000256 | 0.00000226 | 637,902.00 |
| Mar 08 2024 | 0.00000229 | 0.00000007 | 3.15% | 0.00000220 | 0.00000253 | 0.00000217 | 2,487,113.00 |
| Mar 07 2024 | 0.00000222 | 0.00000008 | 3.74% | 0.00000214 | 0.00000223 | 0.00000209 | 397,376.00 |
| Mar 06 2024 | 0.00000214 | 0.00000002 | 0.94% | 0.00000213 | 0.00000215 | 0.00000203 | 1,275,989.00 |
| Mar 05 2024 | 0.00000212 | -0.00000007 | -3.20% | 0.00000215 | 0.00000223 | 0.00000207 | 1,107,430.00 |
| Mar 04 2024 | 0.00000219 | -0.00000026 | -10.61% | 0.00000244 | 0.00000244 | 0.00000218 | 1,531,796.00 |
| Mar 03 2024 | 0.00000245 | -0.00000010 | -3.92% | 0.00000253 | 0.00000254 | 0.00000236 | 836,899.00 |
| Mar 02 2024 | 0.00000255 | 0.00000019 | 8.05% | 0.00000236 | 0.00000267 | 0.00000235 | 717,594.00 |
| Mar 01 2024 | 0.00000236 | 0.00000009 | 3.96% | 0.00000226 | 0.00000238 | 0.00000224 | 602,474.00 |
| Feb 29 2024 | 0.00000227 | 0.00000003 | 1.34% | 0.00000224 | 0.00000237 | 0.00000220 | 654,263.00 |
| Feb 28 2024 | 0.00000224 | -0.00000027 | -10.76% | 0.00000251 | 0.00000259 | 0.00000220 | 1,145,696.00 |
| Feb 27 2024 | 0.00000251 | -0.00000014 | -5.28% | 0.00000264 | 0.00000266 | 0.00000245 | 560,828.00 |
| Feb 26 2024 | 0.00000265 | -0.00000018 | -6.36% | 0.00000283 | 0.00000289 | 0.00000262 | 977,961.00 |
| Feb 25 2024 | 0.00000283 | 0.00000010 | 3.66% | 0.00000274 | 0.00000295 | 0.00000269 | 509,004.00 |
| Feb 24 2024 | 0.00000273 | -0.00000003 | -1.09% | 0.00000277 | 0.00000280 | 0.00000268 | 355,312.00 |
| Feb 23 2024 | 0.00000276 | 0.00000004 | 1.47% | 0.00000271 | 0.00000288 | 0.00000270 | 1,020,548.00 |
