Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAREUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.1232 | 0.0058 | 4.94% | 0.1171 | 0.1234 | 0.1141 | 933,954.00 |
| May 19 2024 | 0.1174 | -0.0046 | -3.77% | 0.122 | 0.1227 | 0.1164 | 807,171.00 |
| May 18 2024 | 0.122 | -0.0005 | -0.41% | 0.1226 | 0.1238 | 0.1202 | 858,013.00 |
| May 17 2024 | 0.1225 | 0.0006 | 0.49% | 0.122 | 0.1261 | 0.1205 | 883,642.00 |
| May 16 2024 | 0.1219 | -0.0042 | -3.33% | 0.1261 | 0.1267 | 0.1186 | 1,674,892.00 |
| May 15 2024 | 0.1261 | 0.0053 | 4.39% | 0.1209 | 0.1278 | 0.1185 | 1,619,825.00 |
| May 14 2024 | 0.1208 | -0.0056 | -4.43% | 0.1264 | 0.1294 | 0.1194 | 2,059,129.00 |
| May 13 2024 | 0.1264 | -0.0127 | -9.13% | 0.1391 | 0.1391 | 0.1251 | 4,935,933.00 |
| May 12 2024 | 0.1391 | 0.0098 | 7.58% | 0.1297 | 0.1638 | 0.1292 | 21,175,315.00 |
| May 11 2024 | 0.1293 | 0.0082 | 6.77% | 0.1211 | 0.1342 | 0.1174 | 1,911,632.00 |
| May 10 2024 | 0.1211 | -0.0005 | -0.41% | 0.122 | 0.1261 | 0.1184 | 904,681.00 |
| May 09 2024 | 0.1216 | 0.0036 | 3.05% | 0.1181 | 0.1222 | 0.1151 | 656,644.00 |
| May 08 2024 | 0.118 | -0.0007 | -0.59% | 0.1184 | 0.1205 | 0.1141 | 1,239,874.00 |
| May 07 2024 | 0.1187 | 0.0014 | 1.19% | 0.1177 | 0.1348 | 0.1177 | 4,591,801.00 |
| May 06 2024 | 0.1173 | -0.0024 | -2.01% | 0.1196 | 0.121 | 0.1151 | 887,272.00 |
| May 05 2024 | 0.1197 | 0.0048 | 4.18% | 0.1147 | 0.1199 | 0.1133 | 691,016.00 |
| May 04 2024 | 0.1149 | -0.0009 | -0.78% | 0.1149 | 0.1202 | 0.1125 | 1,321,931.00 |
| May 03 2024 | 0.1158 | 0.0055 | 4.99% | 0.1105 | 0.1278 | 0.1099 | 7,467,334.00 |
| May 02 2024 | 0.1103 | 0.0035 | 3.28% | 0.1064 | 0.1107 | 0.1039 | 1,944,245.00 |
| May 01 2024 | 0.1068 | 0.0021 | 2.01% | 0.1053 | 0.1071 | 0.0981 | 976,457.00 |
| Apr 30 2024 | 0.1047 | -0.0076 | -6.77% | 0.1123 | 0.1133 | 0.1012 | 1,252,439.00 |
| Apr 29 2024 | 0.1123 | 0.0009 | 0.81% | 0.1115 | 0.1127 | 0.1081 | 576,399.00 |
| Apr 28 2024 | 0.1114 | -0.0063 | -5.35% | 0.1175 | 0.1198 | 0.111 | 800,420.00 |
| Apr 27 2024 | 0.1177 | 0.0001 | 0.09% | 0.1179 | 0.1183 | 0.1144 | 680,843.00 |
| Apr 26 2024 | 0.1176 | -0.0072 | -5.77% | 0.1244 | 0.1245 | 0.1171 | 682,085.00 |
| Apr 25 2024 | 0.1248 | -0.0032 | -2.50% | 0.1245 | 0.1259 | 0.1197 | 704,909.00 |
| Apr 24 2024 | 0.128 | -0.0041 | -3.10% | 0.1323 | 0.135 | 0.1271 | 902,194.00 |
| Apr 23 2024 | 0.1321 | -0.0045 | -3.29% | 0.1365 | 0.1384 | 0.1315 | 815,806.00 |
| Apr 22 2024 | 0.1366 | 0.0027 | 2.02% | 0.1332 | 0.139 | 0.1332 | 782,009.00 |
| Apr 21 2024 | 0.1339 | -0.0051 | -3.67% | 0.1382 | 0.1411 | 0.132 | 732,428.00 |
| Apr 20 2024 | 0.139 | 0.0115 | 9.02% | 0.1277 | 0.1403 | 0.1266 | 940,949.00 |
| Apr 19 2024 | 0.1275 | 0.0054 | 4.42% | 0.1233 | 0.1295 | 0.114 | 1,319,519.00 |
| Apr 18 2024 | 0.1221 | 0.0059 | 5.08% | 0.1173 | 0.1238 | 0.1129 | 1,015,843.00 |
| Apr 17 2024 | 0.1162 | -0.0033 | -2.76% | 0.1197 | 0.1216 | 0.1127 | 949,996.00 |
| Apr 16 2024 | 0.1195 | 0.0039 | 3.37% | 0.1156 | 0.1217 | 0.1101 | 1,767,785.00 |
| Apr 15 2024 | 0.1156 | -0.0102 | -8.11% | 0.1253 | 0.1285 | 0.1142 | 1,949,220.00 |
| Apr 14 2024 | 0.1258 | 0.0083 | 7.06% | 0.1177 | 0.1387 | 0.1129 | 4,348,799.00 |
| Apr 13 2024 | 0.1175 | -0.0208 | -15.04% | 0.1377 | 0.1408 | 0.110 | 2,479,028.00 |
| Apr 12 2024 | 0.1383 | -0.0296 | -17.63% | 0.1685 | 0.1717 | 0.1337 | 2,473,701.00 |
| Apr 11 2024 | 0.1679 | -0.0013 | -0.77% | 0.1694 | 0.1768 | 0.1663 | 1,011,984.00 |
| Apr 10 2024 | 0.1692 | -0.0078 | -4.41% | 0.176 | 0.1864 | 0.1632 | 2,134,962.00 |
| Apr 09 2024 | 0.177 | 0.0025 | 1.43% | 0.1753 | 0.1808 | 0.1703 | 2,309,974.00 |
| Apr 08 2024 | 0.1745 | 0.002 | 1.16% | 0.1727 | 0.1873 | 0.172 | 2,184,576.00 |
| Apr 07 2024 | 0.1725 | 0.0096 | 5.89% | 0.1629 | 0.1733 | 0.1621 | 719,697.00 |
| Apr 06 2024 | 0.1629 | 0.001 | 0.62% | 0.1611 | 0.1655 | 0.161 | 463,123.00 |
| Apr 05 2024 | 0.1619 | -0.0074 | -4.37% | 0.1691 | 0.1716 | 0.1581 | 1,169,204.00 |
| Apr 04 2024 | 0.1693 | 0.0026 | 1.56% | 0.1665 | 0.1769 | 0.1641 | 1,239,805.00 |
| Apr 03 2024 | 0.1667 | -0.0068 | -3.92% | 0.1727 | 0.1846 | 0.1631 | 2,259,557.00 |
| Apr 02 2024 | 0.1735 | -0.0279 | -13.85% | 0.2024 | 0.2027 | 0.1634 | 5,367,286.00 |
| Apr 01 2024 | 0.2014 | 0.0099 | 5.17% | 0.1913 | 0.2345 | 0.1853 | 7,330,699.00 |
| Mar 31 2024 | 0.1915 | 0.005 | 2.68% | 0.1861 | 0.1964 | 0.1856 | 935,188.00 |
| Mar 30 2024 | 0.1865 | 0.0037 | 2.02% | 0.1829 | 0.1961 | 0.1828 | 1,129,885.00 |
| Mar 29 2024 | 0.1828 | -0.0075 | -3.94% | 0.1897 | 0.1909 | 0.1807 | 1,689,033.00 |
| Mar 28 2024 | 0.1903 | 0.0077 | 4.22% | 0.1831 | 0.1973 | 0.1825 | 2,894,397.00 |
| Mar 27 2024 | 0.1826 | -0.0008 | -0.44% | 0.1827 | 0.1888 | 0.1785 | 1,858,389.00 |
| Mar 26 2024 | 0.1834 | -0.002 | -1.08% | 0.1868 | 0.1914 | 0.1793 | 1,122,126.00 |
| Mar 25 2024 | 0.1854 | 0.0069 | 3.87% | 0.1794 | 0.1883 | 0.1773 | 1,391,063.00 |
| Mar 24 2024 | 0.1785 | 0.0002 | 0.11% | 0.1726 | 0.1805 | 0.1697 | 724,061.00 |
| Mar 23 2024 | 0.1783 | 0.0067 | 3.90% | 0.1721 | 0.1789 | 0.1691 | 656,415.00 |
| Mar 22 2024 | 0.1716 | 0.0028 | 1.66% | 0.1686 | 0.1797 | 0.1652 | 1,849,520.00 |
| Mar 21 2024 | 0.1688 | -0.004 | -2.31% | 0.1731 | 0.178 | 0.1659 | 1,278,795.00 |
| Mar 20 2024 | 0.1728 | 0.019 | 12.35% | 0.1549 | 0.1757 | 0.1487 | 1,594,319.00 |
| Mar 19 2024 | 0.1538 | -0.0233 | -13.16% | 0.1771 | 0.1801 | 0.150 | 3,216,658.00 |
| Mar 18 2024 | 0.1771 | -0.0056 | -3.07% | 0.1829 | 0.1913 | 0.1737 | 3,555,692.00 |
| Mar 17 2024 | 0.1827 | 0.0032 | 1.78% | 0.1811 | 0.1921 | 0.1754 | 2,367,642.00 |
| Mar 16 2024 | 0.1795 | -0.0053 | -2.87% | 0.1842 | 0.2017 | 0.1753 | 7,385,483.00 |
| Mar 15 2024 | 0.1848 | -0.0043 | -2.27% | 0.195 | 0.1954 | 0.1763 | 4,111,729.00 |
| Mar 14 2024 | 0.1891 | -0.0167 | -8.11% | 0.2074 | 0.2402 | 0.1888 | 13,885,225.00 |
| Mar 13 2024 | 0.2058 | 0.0268 | 14.97% | 0.179 | 0.241 | 0.1776 | 13,694,052.00 |
| Mar 12 2024 | 0.179 | -0.0034 | -1.86% | 0.1821 | 0.1875 | 0.1727 | 3,335,133.00 |
| Mar 11 2024 | 0.1824 | -0.0044 | -2.36% | 0.187 | 0.2008 | 0.1767 | 8,618,329.00 |
| Mar 10 2024 | 0.1868 | 0.0192 | 11.46% | 0.1675 | 0.2098 | 0.1641 | 9,629,664.00 |
| Mar 09 2024 | 0.1676 | 0.012 | 7.71% | 0.1559 | 0.1744 | 0.1547 | 4,481,796.00 |
| Mar 08 2024 | 0.1556 | 0.0077 | 5.21% | 0.1481 | 0.1712 | 0.146 | 6,973,763.00 |
| Mar 07 2024 | 0.1479 | 0.0067 | 4.75% | 0.1411 | 0.1494 | 0.140 | 2,788,621.00 |
| Mar 06 2024 | 0.1412 | 0.0055 | 4.05% | 0.1359 | 0.1427 | 0.1332 | 1,815,458.00 |
| Mar 05 2024 | 0.1357 | -0.0122 | -8.25% | 0.1477 | 0.1504 | 0.126 | 3,262,984.00 |
| Mar 04 2024 | 0.1479 | -0.0058 | -3.77% | 0.1539 | 0.1545 | 0.1457 | 2,587,266.00 |
| Mar 03 2024 | 0.1537 | -0.0036 | -2.29% | 0.1571 | 0.1571 | 0.1425 | 2,393,694.00 |
| Mar 02 2024 | 0.1573 | 0.0105 | 7.15% | 0.1465 | 0.1648 | 0.1463 | 3,754,156.00 |
| Mar 01 2024 | 0.1468 | 0.0081 | 5.84% | 0.1389 | 0.1486 | 0.138 | 2,133,462.00 |
| Feb 29 2024 | 0.1387 | -0.0012 | -0.86% | 0.1402 | 0.1437 | 0.1362 | 2,713,960.00 |
| Feb 28 2024 | 0.1399 | -0.003 | -2.10% | 0.1433 | 0.1476 | 0.1356 | 3,846,864.00 |
| Feb 27 2024 | 0.1429 | -0.001 | -0.69% | 0.1441 | 0.1477 | 0.1402 | 2,952,082.00 |
| Feb 26 2024 | 0.1439 | -0.0022 | -1.51% | 0.1464 | 0.1492 | 0.1372 | 2,485,580.00 |
| Feb 25 2024 | 0.1461 | 0.0053 | 3.76% | 0.1411 | 0.1526 | 0.1389 | 3,187,672.00 |
| Feb 24 2024 | 0.1408 | 0.00 | 0.00% | 0.1406 | 0.143 | 0.1367 | 1,325,410.00 |
| Feb 23 2024 | 0.1408 | 0.0013 | 0.93% | 0.1394 | 0.1479 | 0.137 | 4,007,440.00 |
| Feb 22 2024 | 0.1395 | 0.0034 | 2.50% | 0.1365 | 0.1498 | 0.134 | 5,779,973.00 |
| Feb 21 2024 | 0.1361 | 0.0075 | 5.83% | 0.1282 | 0.1387 | 0.1234 | 5,423,323.00 |
