ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.85
-0.14%
US Tech 100
19,181.60
-0.43%
S&P 500
5,460.48
-0.41%
US Dollar vs CAD
1.36945
0.00%
Bitcoin
60,612.18
0.50%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. SuperRare (Gate.io:RAREUSDT)

  6. SuperRare (Gate.io:RAREUSDT) Historical

RAREUSDT SuperRare

0.09351
0.00225 (2.47%)
23:01:12 - Realtime Data

RAREUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 28 2024 0.09126 -0.00207 -2.22% 0.09324 0.09667 0.09126 496,717.00
Jun 27 2024 0.09333 -0.00027 -0.29% 0.09297 0.09377 0.08879 405,672.00
Jun 26 2024 0.0936 -0.00279 -2.89% 0.09649 0.10073 0.0936 443,297.00
Jun 25 2024 0.09639 0.00243 2.59% 0.09396 0.09667 0.09396 159,727.00
Jun 24 2024 0.09396 0.00036 0.38% 0.09378 0.09477 0.08993 339,770.00
Jun 23 2024 0.0936 -0.00243 -2.53% 0.09591 0.09785 0.0936 103,787.00
Jun 22 2024 0.09603 -0.00141 -1.45% 0.09745 0.09745 0.09594 89,188.00
Jun 21 2024 0.09744 0.00141 1.47% 0.09612 0.09823 0.09405 276,823.00
Jun 20 2024 0.09603 -0.00072 -0.74% 0.09676 0.0995 0.09574 268,156.00
Jun 19 2024 0.09675 0.0018 1.90% 0.09524 0.09827 0.09405 476,459.00
Jun 18 2024 0.09495 -0.01045 -9.91% 0.10584 0.10584 0.0918 670,558.00
Jun 17 2024 0.1054 -0.00656 -5.86% 0.11218 0.11251 0.10382 385,449.00
Jun 16 2024 0.11196 0.0011 0.99% 0.11087 0.11394 0.1101 317,128.00
Jun 15 2024 0.11086 0.00098 0.89% 0.10933 0.11163 0.10828 212,879.00
Jun 14 2024 0.10988 -0.00121 -1.09% 0.1112 0.11295 0.10726 381,826.00
Jun 13 2024 0.11109 -0.00275 -2.42% 0.11427 0.11504 0.10966 372,794.00
Jun 12 2024 0.11384 0.00407 3.71% 0.10944 0.11579 0.10667 352,293.00
Jun 11 2024 0.10977 -0.00175 -1.57% 0.11174 0.11218 0.10497 556,195.00
Jun 10 2024 0.11152 -0.00423 -3.65% 0.11588 0.1171 0.11152 348,899.00
Jun 09 2024 0.11575 0.00291 2.58% 0.1123 0.11633 0.11032 273,387.00
Jun 08 2024 0.11284 -0.00428 -3.65% 0.11712 0.11867 0.11244 363,570.00
Jun 07 2024 0.11712 -0.01125 -8.76% 0.12864 0.13484 0.11712 673,134.00
Jun 06 2024 0.12837 -0.00327 -2.48% 0.13159 0.13208 0.12651 553,590.00
Jun 05 2024 0.13164 0.00727 5.85% 0.1245 0.13566 0.1245 824,953.00
Jun 04 2024 0.12437 -0.00151 -1.20% 0.1251 0.12536 0.11994 389,024.00
Jun 03 2024 0.12588 0.00514 4.26% 0.12054 0.12959 0.12052 1,071,849.00
Jun 02 2024 0.12074 0.00151 1.27% 0.11912 0.12303 0.11901 306,468.00
Jun 01 2024 0.11923 -0.0012 -1.00% 0.1203 0.12038 0.11867 101,708.00
May 31 2024 0.12043 0.00153 1.29% 0.11878 0.12054 0.11759 212,041.00
May 30 2024 0.1189 -0.00303 -2.49% 0.12198 0.12354 0.1189 312,734.00
May 29 2024 0.12193 -0.00197 -1.59% 0.12402 0.12536 0.121 510,228.00
May 28 2024 0.1239 0.00344 2.86% 0.1209 0.1245 0.11843 495,940.00
May 27 2024 0.12046 -0.00049 -0.41% 0.12114 0.12329 0.11947 201,023.00
May 26 2024 0.12095 -0.00163 -1.33% 0.12222 0.12304 0.12036 149,074.00
May 25 2024 0.12258 0.0031 2.59% 0.11995 0.12386 0.11982 219,780.00
May 24 2024 0.11948 0.00269 2.30% 0.11701 0.12196 0.11405 421,959.00
May 23 2024 0.11679 -0.00356 -2.96% 0.12042 0.12172 0.11407 454,066.00
May 22 2024 0.12035 -0.00259 -2.11% 0.12306 0.12438 0.11881 363,985.00
May 21 2024 0.12294 -0.00001 -0.01% 0.1233 0.12468 0.12102 410,537.00
May 20 2024 0.12295 0.00594 5.08% 0.11701 0.12328 0.11383 414,884.00
May 19 2024 0.11701 -0.00474 -3.89% 0.12198 0.12251 0.11634 465,931.00
May 18 2024 0.12175 -0.00078 -0.64% 0.12246 0.12366 0.12017 410,835.00
May 17 2024 0.12253 0.00043 0.35% 0.12198 0.12601 0.12018 470,085.00
May 16 2024 0.1221 -0.00378 -3.00% 0.12601 0.12687 0.11878 724,341.00
May 15 2024 0.12588 0.00594 4.95% 0.1209 0.12713 0.11831 817,877.00
May 14 2024 0.11994 -0.00646 -5.11% 0.12662 0.12927 0.1197 803,354.00
May 13 2024 0.1264 -0.01253 -9.02% 0.1386 0.1386 0.12517 615,877.00
May 12 2024 0.13893 0.00888 6.83% 0.12941 0.16093 0.12941 1,051,173.00
May 11 2024 0.13005 0.00879 7.25% 0.12128 0.13237 0.11746 626,184.00
May 10 2024 0.12126 -0.00024 -0.20% 0.12185 0.12629 0.11834 431,307.00
May 09 2024 0.1215 0.00437 3.73% 0.11804 0.12228 0.11504 471,584.00
May 08 2024 0.11713 -0.00154 -1.30% 0.11873 0.12066 0.11405 648,240.00
May 07 2024 0.11867 0.00144 1.23% 0.11746 0.1265 0.11746 1,057,329.00
May 06 2024 0.11723 -0.00224 -1.87% 0.11958 0.12101 0.11552 653,833.00
May 05 2024 0.11947 0.00466 4.06% 0.11482 0.11976 0.11328 438,585.00
May 04 2024 0.11481 -0.00113 -0.97% 0.11558 0.12053 0.1123 1,216,017.00
May 03 2024 0.11594 0.00584 5.30% 0.1102 0.12315 0.10999 1,116,819.00
May 02 2024 0.1101 0.00303 2.83% 0.10663 0.11032 0.10387 318,129.00
May 01 2024 0.10707 0.0028 2.69% 0.10529 0.10724 0.09786 434,610.00
Apr 30 2024 0.10427 -0.00832 -7.39% 0.1124 0.11378 0.10117 528,014.00
Apr 29 2024 0.11259 0.00129 1.16% 0.11149 0.11284 0.10815 245,790.00
Apr 28 2024 0.1113 -0.0064 -5.44% 0.11771 0.11982 0.1112 348,845.00
Apr 27 2024 0.1177 0.00023 0.20% 0.11771 0.11832 0.11427 453,142.00
Apr 26 2024 0.11747 -0.00715 -5.74% 0.12468 0.12468 0.11724 279,811.00
Apr 25 2024 0.12462 0.00071 0.57% 0.12438 0.12588 0.11982 207,015.00
Apr 24 2024 0.12391 -0.00846 -6.39% 0.13198 0.13482 0.12391 321,214.00
Apr 23 2024 0.13237 -0.00438 -3.20% 0.1366 0.13841 0.13133 508,474.00
Apr 22 2024 0.13675 0.00269 2.01% 0.13352 0.13881 0.13302 466,412.00
Apr 21 2024 0.13406 -0.00556 -3.98% 0.13892 0.14085 0.13185 430,448.00
Apr 20 2024 0.13962 0.0132 10.44% 0.12761 0.1403 0.12651 487,208.00
Apr 19 2024 0.12642 0.00421 3.44% 0.1221 0.12896 0.11416 566,898.00
Apr 18 2024 0.12221 0.00587 5.05% 0.11634 0.12357 0.11273 583,127.00
Apr 17 2024 0.11634 -0.00372 -3.10% 0.11936 0.12186 0.11294 597,587.00
Apr 16 2024 0.12006 0.0043 3.71% 0.11577 0.12161 0.11075 771,787.00
Apr 15 2024 0.11576 -0.01014 -8.05% 0.12536 0.12845 0.11416 921,122.00
Apr 14 2024 0.1259 0.00795 6.74% 0.11728 0.12651 0.11283 926,942.00
Apr 13 2024 0.11795 -0.02056 -14.84% 0.13805 0.14071 0.1101 766,290.00
Apr 12 2024 0.13851 -0.02953 -17.57% 0.16806 0.17163 0.13354 537,908.00
Apr 11 2024 0.16804 -0.00153 -0.90% 0.16899 0.17693 0.16627 372,308.00
Apr 10 2024 0.16957 -0.00865 -4.85% 0.17659 0.18506 0.16297 845,362.00
Apr 09 2024 0.17822 0.00357 2.04% 0.17448 0.18001 0.17093 954,948.00
Apr 08 2024 0.17465 0.00268 1.56% 0.17278 0.185 0.17193 701,890.00
Apr 07 2024 0.17197 0.00843 5.15% 0.163 0.1721 0.1622 382,146.00
Apr 06 2024 0.16354 0.0015 0.93% 0.16135 0.16559 0.16079 523,813.00
Apr 05 2024 0.16204 -0.00683 -4.04% 0.16877 0.17159 0.15807 458,713.00
Apr 04 2024 0.16887 0.00212 1.27% 0.16659 0.17728 0.16428 590,146.00
Apr 03 2024 0.16675 -0.0063 -3.64% 0.17312 0.18494 0.16319 692,198.00
Apr 02 2024 0.17305 -0.02818 -14.00% 0.20178 0.20277 0.16312 1,301,188.00
Apr 01 2024 0.20123 0.00993 5.19% 0.19112 0.21451 0.18532 895,153.00
Mar 31 2024 0.1913 0.00648 3.51% 0.18644 0.19627 0.18569 423,503.00
Mar 30 2024 0.18482 0.00222 1.22% 0.18278 0.19318 0.1826 729,402.00

Your Recent History

GATE
RAREUSDT
SuperRare
LBNK
BCOINUSDT
Bomber Coin
COIN
DUSTUSD
DUST Protocol
BIT
F13007
Vontobel Financial Produ...
EU
ENGAK
Engie 1.625% 07jun2032
LSE
76RQ
Comw.bk.a.24
TG
30Z
IperionX
LSE
QY45
Citi Fun 25
BIT
UV8CNB
UniCredit Bank
TSXV
TSA
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved