Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
RARESUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.1099 | -0.0009 | -0.81% | 0.1118 | 0.1129 | 0.107 | 519,023.00 |
| Jun 13 2024 | 0.1108 | -0.0035 | -3.06% | 0.1148 | 0.130 | 0.1097 | 697,153.00 |
| Jun 12 2024 | 0.1143 | 0.0048 | 4.38% | 0.1095 | 0.1156 | 0.1069 | 751,038.00 |
| Jun 11 2024 | 0.1095 | -0.002 | -1.79% | 0.1118 | 0.1124 | 0.1052 | 704,175.00 |
| Jun 10 2024 | 0.1115 | -0.0043 | -3.71% | 0.1161 | 0.117 | 0.1114 | 573,204.00 |
| Jun 09 2024 | 0.1158 | 0.0031 | 2.75% | 0.1125 | 0.1164 | 0.1103 | 597,242.00 |
| Jun 08 2024 | 0.1127 | -0.0042 | -3.59% | 0.1171 | 0.1187 | 0.1122 | 782,528.00 |
| Jun 07 2024 | 0.1169 | -0.0118 | -9.17% | 0.1284 | 0.1348 | 0.1169 | 1,953,607.00 |
| Jun 06 2024 | 0.1287 | -0.0031 | -2.35% | 0.132 | 0.1323 | 0.1264 | 1,149,343.00 |
| Jun 05 2024 | 0.1318 | 0.0073 | 5.86% | 0.1253 | 0.138 | 0.120 | 3,050,993.00 |
| Jun 04 2024 | 0.1245 | -0.0014 | -1.11% | 0.1253 | 0.1255 | 0.120 | 761,420.00 |
| Jun 03 2024 | 0.1259 | 0.0052 | 4.31% | 0.1202 | 0.1326 | 0.1202 | 3,533,070.00 |
| Jun 02 2024 | 0.1207 | 0.0015 | 1.26% | 0.1192 | 0.1227 | 0.1191 | 859,763.00 |
| Jun 01 2024 | 0.1192 | -0.0013 | -1.08% | 0.1202 | 0.1205 | 0.1185 | 792,746.00 |
| May 31 2024 | 0.1205 | 0.0015 | 1.26% | 0.119 | 0.1215 | 0.1175 | 831,175.00 |
| May 30 2024 | 0.119 | -0.0027 | -2.22% | 0.1217 | 0.1233 | 0.119 | 1,431,726.00 |
| May 29 2024 | 0.1217 | -0.002 | -1.62% | 0.1235 | 0.1253 | 0.1209 | 1,042,448.00 |
| May 28 2024 | 0.1237 | 0.0035 | 2.91% | 0.1207 | 0.1245 | 0.1183 | 1,151,863.00 |
| May 27 2024 | 0.1202 | -0.0005 | -0.41% | 0.1211 | 0.1229 | 0.1195 | 838,438.00 |
| May 26 2024 | 0.1207 | -0.0019 | -1.55% | 0.1223 | 0.1231 | 0.1203 | 333,971.00 |
| May 25 2024 | 0.1226 | 0.0029 | 2.42% | 0.1199 | 0.1236 | 0.1191 | 991,122.00 |
| May 24 2024 | 0.1197 | 0.0028 | 2.40% | 0.1168 | 0.122 | 0.1139 | 1,020,799.00 |
| May 23 2024 | 0.1169 | -0.0035 | -2.91% | 0.1205 | 0.122 | 0.1143 | 1,083,363.00 |
| May 22 2024 | 0.1204 | -0.0027 | -2.19% | 0.1229 | 0.1243 | 0.1188 | 1,005,691.00 |
| May 21 2024 | 0.1231 | 0.00 | 0.00% | 0.1231 | 0.128 | 0.1208 | 1,196,570.00 |
| May 20 2024 | 0.1231 | 0.0062 | 5.30% | 0.1171 | 0.1234 | 0.1141 | 1,541,211.00 |
| May 19 2024 | 0.1169 | -0.0046 | -3.79% | 0.122 | 0.1227 | 0.1164 | 818,140.00 |
| May 18 2024 | 0.1215 | -0.0013 | -1.06% | 0.1226 | 0.1238 | 0.1199 | 866,706.00 |
| May 17 2024 | 0.1228 | 0.0007 | 0.57% | 0.122 | 0.1261 | 0.1205 | 933,194.00 |
| May 16 2024 | 0.1221 | -0.004 | -3.17% | 0.126 | 0.1267 | 0.1186 | 1,718,831.00 |
| May 15 2024 | 0.1261 | 0.0061 | 5.08% | 0.1209 | 0.1278 | 0.1185 | 1,676,334.00 |
| May 14 2024 | 0.120 | -0.0066 | -5.21% | 0.1265 | 0.1294 | 0.1194 | 2,093,461.00 |
| May 13 2024 | 0.1266 | -0.0131 | -9.38% | 0.1303 | 0.1638 | 0.125 | 23,960,390.00 |
| May 12 2024 | 0.1397 | 0.011 | 8.55% | 0.1303 | 0.1638 | 0.1292 | 22,146,655.00 |
| May 11 2024 | 0.1287 | 0.0072 | 5.93% | 0.1211 | 0.1342 | 0.1174 | 1,939,249.00 |
| May 10 2024 | 0.1215 | 0.00 | 0.00% | 0.122 | 0.1261 | 0.1184 | 939,437.00 |
| May 09 2024 | 0.1215 | 0.004 | 3.40% | 0.118 | 0.1222 | 0.115 | 899,133.00 |
| May 08 2024 | 0.1175 | -0.0019 | -1.59% | 0.1184 | 0.1205 | 0.1141 | 1,248,254.00 |
| May 07 2024 | 0.1194 | 0.0021 | 1.79% | 0.1178 | 0.1348 | 0.1177 | 4,658,951.00 |
| May 06 2024 | 0.1173 | -0.0024 | -2.01% | 0.1196 | 0.121 | 0.1151 | 7,747,895.00 |
| May 05 2024 | 0.1197 | 0.005 | 4.36% | 0.1144 | 0.1199 | 0.1133 | 697,341.00 |
| May 04 2024 | 0.1147 | -0.0011 | -0.95% | 0.1149 | 0.1202 | 0.1125 | 1,418,846.00 |
| May 03 2024 | 0.1158 | 0.0058 | 5.27% | 0.1105 | 0.1278 | 0.1099 | 7,887,449.00 |
| May 02 2024 | 0.110 | 0.0031 | 2.90% | 0.1064 | 0.1107 | 0.1038 | 1,963,217.00 |
| May 01 2024 | 0.1069 | 0.0019 | 1.81% | 0.1054 | 0.1071 | 0.0977 | 993,319.00 |
| Apr 30 2024 | 0.105 | -0.0077 | -6.83% | 0.1121 | 0.1134 | 0.1012 | 1,269,063.00 |
| Apr 29 2024 | 0.1127 | 0.0014 | 1.26% | 0.1365 | 0.1384 | 0.1079 | 987,452.00 |
| Apr 28 2024 | 0.1113 | -0.0065 | -5.52% | 0.1175 | 0.1198 | 0.111 | 850,650.00 |
| Apr 27 2024 | 0.1178 | 0.0005 | 0.43% | 0.1183 | 0.1183 | 0.1144 | 728,126.00 |
| Apr 26 2024 | 0.1173 | -0.0075 | -6.01% | 0.1244 | 0.1245 | 0.1171 | 692,393.00 |
| Apr 25 2024 | 0.1248 | -0.0073 | -5.53% | 0.1245 | 0.1259 | 0.1197 | 746,558.00 |
| Apr 24 2024 | 0.1321 | 0.00 | 0.00% | 0.1324 | 0.135 | 0.1241 | 906,798.00 |
| Apr 23 2024 | 0.1321 | -0.0046 | -3.37% | 0.1365 | 0.1384 | 0.1315 | 834,752.00 |
| Apr 22 2024 | 0.1367 | 0.0026 | 1.94% | 0.1383 | 0.1411 | 0.132 | 1,239,546.00 |
| Apr 21 2024 | 0.1341 | -0.0052 | -3.73% | 0.1383 | 0.1411 | 0.132 | 738,521.00 |
| Apr 20 2024 | 0.1393 | 0.0122 | 9.60% | 0.1278 | 0.1403 | 0.1266 | 982,761.00 |
| Apr 19 2024 | 0.1271 | 0.0048 | 3.92% | 0.1231 | 0.1295 | 0.114 | 1,343,243.00 |
| Apr 18 2024 | 0.1223 | 0.0061 | 5.25% | 0.1171 | 0.1238 | 0.1129 | 1,059,086.00 |
| Apr 17 2024 | 0.1162 | -0.0038 | -3.17% | 0.1197 | 0.1216 | 0.1127 | 1,013,378.00 |
| Apr 16 2024 | 0.120 | 0.0041 | 3.54% | 0.1159 | 0.1217 | 0.1101 | 1,811,909.00 |
| Apr 15 2024 | 0.1159 | -0.010 | -7.94% | 0.1253 | 0.1285 | 0.1142 | 1,502,305.00 |
| Apr 14 2024 | 0.1259 | 0.0076 | 6.42% | 0.1173 | 0.1387 | 0.1129 | 4,364,821.00 |
| Apr 13 2024 | 0.1183 | -0.0202 | -14.58% | 0.1375 | 0.1408 | 0.110 | 2,616,357.00 |
| Apr 12 2024 | 0.1385 | -0.0297 | -17.66% | 0.1694 | 0.174 | 0.1337 | 2,519,783.00 |
| Apr 11 2024 | 0.1682 | -0.0012 | -0.71% | 0.1692 | 0.1768 | 0.165 | 1,038,503.00 |
| Apr 10 2024 | 0.1694 | -0.0084 | -4.72% | 0.167 | 0.1864 | 0.1632 | 2,194,737.00 |
| Apr 09 2024 | 0.1778 | 0.0038 | 2.18% | 0.1754 | 0.1808 | 0.1703 | 2,357,108.00 |
| Apr 08 2024 | 0.174 | 0.0009 | 0.52% | 0.1727 | 0.1876 | 0.172 | 1,880,729.00 |
| Apr 07 2024 | 0.1731 | 0.0102 | 6.26% | 0.1625 | 0.1733 | 0.1621 | 722,215.00 |
| Apr 06 2024 | 0.1629 | 0.001 | 0.62% | 0.1611 | 0.166 | 0.161 | 472,124.00 |
| Apr 05 2024 | 0.1619 | -0.0073 | -4.31% | 0.1691 | 0.1716 | 0.1581 | 1,186,916.00 |
| Apr 04 2024 | 0.1692 | 0.0022 | 1.32% | 0.1665 | 0.1769 | 0.1641 | 1,290,130.00 |
| Apr 03 2024 | 0.167 | -0.0062 | -3.58% | 0.1729 | 0.1846 | 0.1631 | 2,298,317.00 |
| Apr 02 2024 | 0.1732 | -0.0287 | -14.21% | 0.2027 | 0.2031 | 0.1634 | 5,593,993.00 |
| Apr 01 2024 | 0.2019 | 0.0107 | 5.60% | 0.1913 | 0.2345 | 0.1853 | 7,539,322.00 |
| Mar 31 2024 | 0.1912 | 0.0062 | 3.35% | 0.1859 | 0.1964 | 0.1856 | 999,467.00 |
| Mar 30 2024 | 0.185 | 0.0029 | 1.59% | 0.1829 | 0.1963 | 0.1828 | 1,145,443.00 |
| Mar 29 2024 | 0.1821 | -0.0085 | -4.46% | 0.1897 | 0.1909 | 0.1807 | 1,807,088.00 |
| Mar 28 2024 | 0.1906 | 0.0078 | 4.27% | 0.1831 | 0.1973 | 0.1825 | 2,946,716.00 |
| Mar 27 2024 | 0.1828 | -0.0006 | -0.33% | 0.1828 | 0.1888 | 0.1785 | 1,885,947.00 |
| Mar 26 2024 | 0.1834 | -0.0022 | -1.19% | 0.1871 | 0.1914 | 0.1793 | 1,143,356.00 |
| Mar 25 2024 | 0.1856 | 0.007 | 3.92% | 0.1794 | 0.1883 | 0.1773 | 3,232,318.00 |
| Mar 24 2024 | 0.1786 | 0.007 | 4.08% | 0.1725 | 0.1805 | 0.1697 | 745,651.00 |
| Mar 23 2024 | 0.1716 | 0.0005 | 0.29% | 0.1721 | 0.1789 | 0.1672 | 659,104.00 |
| Mar 22 2024 | 0.1711 | 0.0026 | 1.54% | 0.169 | 0.1797 | 0.1652 | 1,858,541.00 |
| Mar 21 2024 | 0.1685 | -0.0046 | -2.66% | 0.1728 | 0.178 | 0.1659 | 1,335,839.00 |
| Mar 20 2024 | 0.1731 | 0.0188 | 12.18% | 0.1549 | 0.1757 | 0.1487 | 1,639,854.00 |
| Mar 19 2024 | 0.1543 | -0.0219 | -12.43% | 0.1775 | 0.1801 | 0.150 | 3,338,085.00 |
| Mar 18 2024 | 0.1762 | -0.0058 | -3.19% | 0.1829 | 0.1913 | 0.1737 | 3,435,389.00 |
| Mar 17 2024 | 0.182 | 0.0037 | 2.08% | 0.1811 | 0.1921 | 0.1754 | 2,440,161.00 |
| Mar 16 2024 | 0.1783 | -0.0072 | -3.88% | 0.1842 | 0.2017 | 0.1753 | 7,700,896.00 |
