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
1.36712
-0.02%
Bitcoin
63,354.65
1.09%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. KRKN
  5. SuperRare (Kraken:RAREUSD)

  6. SuperRare (Kraken:RAREUSD) Historical

RAREUSD SuperRare

0.0957
0.0018 (1.92%)
00:43:42 - Realtime Data

RAREUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2024 0.0939 0.0019 2.07% 0.0924 0.0939 0.0919 779.00
Jun 29 2024 0.092 -0.0012 -1.29% 0.0911 0.0936 0.0911 2,248.00
Jun 28 2024 0.0932 0.0002 0.22% 0.0945 0.104 0.0932 73,358.00
Jun 27 2024 0.093 -0.0004 -0.43% 0.0923 0.0934 0.0893 73,312.00
Jun 26 2024 0.0934 -0.0028 -2.91% 0.0977 0.1041 0.0934 18,906.00
Jun 25 2024 0.0962 0.0024 2.56% 0.0938 0.0962 0.0938 11,985.00
Jun 24 2024 0.0938 -0.0012 -1.26% 0.0942 0.0943 0.0903 15,607.00
Jun 23 2024 0.095 -0.0009 -0.94% 0.0962 0.0973 0.0942 5,386.00
Jun 22 2024 0.0959 -0.0015 -1.54% 0.0966 0.0967 0.0959 2,812.00
Jun 21 2024 0.0974 -0.0018 -1.81% 0.0977 0.0978 0.0943 24,923.00
Jun 20 2024 0.0992 0.0023 2.37% 0.0979 0.0992 0.0979 5,323.00
Jun 19 2024 0.0969 0.0034 3.64% 0.0966 0.0981 0.0943 5,150.00
Jun 18 2024 0.0935 -0.0116 -11.04% 0.1033 0.1033 0.0923 54,393.00
Jun 17 2024 0.1051 -0.0062 -5.57% 0.1074 0.1074 0.1051 22,636.00
Jun 16 2024 0.1113 0.0006 0.54% 0.111 0.1113 0.1101 2,104.00
Jun 15 2024 0.1107 0.0008 0.73% 0.1094 0.1107 0.1094 183.00
Jun 14 2024 0.1099 -0.0021 -1.88% 0.1111 0.1125 0.1077 2,237.00
Jun 13 2024 0.112 -0.0011 -0.97% 0.1148 0.1148 0.1104 2,799.00
Jun 12 2024 0.1131 0.005 4.63% 0.1124 0.1154 0.1124 12,561.00
Jun 11 2024 0.1081 -0.0031 -2.79% 0.1124 0.1124 0.1056 10,176.00
Jun 10 2024 0.1112 -0.0039 -3.39% 0.115 0.1157 0.1112 5,858.00
Jun 09 2024 0.1151 0.0017 1.50% 0.1118 0.1159 0.1118 4,136.00
Jun 08 2024 0.1134 -0.0057 -4.79% 0.1185 0.1187 0.1122 5,224.00
Jun 07 2024 0.1191 -0.0088 -6.88% 0.1274 0.1344 0.1182 132,688.00
Jun 06 2024 0.1279 -0.0046 -3.47% 0.1317 0.1317 0.1265 13,128.00
Jun 05 2024 0.1325 0.0081 6.51% 0.1264 0.1349 0.1251 160,962.00
Jun 04 2024 0.1244 -0.0014 -1.11% 0.1235 0.1255 0.1203 13,252.00
Jun 03 2024 0.1258 0.0046 3.80% 0.1238 0.131 0.1231 69,855.00
Jun 02 2024 0.1212 0.0021 1.76% 0.1197 0.1226 0.1195 54,816.00
Jun 01 2024 0.1191 0.0008 0.68% 0.1196 0.1196 0.1188 19,523.00
May 31 2024 0.1183 -0.0021 -1.74% 0.1185 0.120 0.1183 453.00
May 30 2024 0.1204 -0.0009 -0.74% 0.1222 0.123 0.1198 6,118.00
May 29 2024 0.1213 -0.0022 -1.78% 0.1232 0.1245 0.1213 26,101.00
May 28 2024 0.1235 0.0027 2.24% 0.1207 0.1245 0.1183 36,778.00
May 27 2024 0.1208 0.00 0.00% 0.1213 0.1221 0.1197 4,076.00
May 26 2024 0.1208 -0.0016 -1.31% 0.1203 0.1217 0.1203 12,338.00
May 25 2024 0.1224 0.0027 2.26% 0.1195 0.123 0.1195 10,273.00
May 24 2024 0.1197 0.0031 2.66% 0.1147 0.1212 0.1146 51,677.00
May 23 2024 0.1166 -0.0043 -3.56% 0.1205 0.1213 0.1145 68,767.00
May 22 2024 0.1209 -0.0027 -2.18% 0.122 0.1222 0.1189 20,215.00
May 21 2024 0.1236 0.0027 2.23% 0.1231 0.1237 0.1216 16,532.00
May 20 2024 0.1209 0.0039 3.33% 0.1179 0.1209 0.1138 59,120.00
May 19 2024 0.117 -0.0045 -3.70% 0.1215 0.1224 0.1168 19,799.00
May 18 2024 0.1215 -0.0009 -0.74% 0.1222 0.1236 0.1199 9,478.00
May 17 2024 0.1224 0.00 0.00% 0.1214 0.1259 0.1205 51,397.00
May 16 2024 0.1224 -0.0038 -3.01% 0.1264 0.1265 0.1193 45,474.00
May 15 2024 0.1262 0.0063 5.25% 0.1211 0.1269 0.1187 58,150.00
May 14 2024 0.1199 -0.0063 -4.99% 0.1282 0.1284 0.1199 46,312.00
May 13 2024 0.1262 -0.0145 -10.31% 0.1369 0.1389 0.125 140,158.00
May 12 2024 0.1407 0.0112 8.65% 0.1292 0.1634 0.1292 623,740.00
May 11 2024 0.1295 0.0093 7.74% 0.1224 0.1335 0.1176 30,301.00
May 10 2024 0.1202 -0.0013 -1.07% 0.1211 0.1254 0.1185 40,213.00
May 09 2024 0.1215 0.003 2.53% 0.1181 0.1215 0.1161 11,878.00
May 08 2024 0.1185 -0.0009 -0.75% 0.1186 0.120 0.1142 12,354.00
May 07 2024 0.1194 0.0015 1.27% 0.1193 0.1346 0.1179 87,914.00
May 06 2024 0.1179 -0.0012 -1.01% 0.1201 0.1206 0.1158 20,464.00
May 05 2024 0.1191 0.0044 3.84% 0.1144 0.1199 0.1142 6,847.00
May 04 2024 0.1147 -0.0014 -1.21% 0.1149 0.120 0.1133 97,376.00
May 03 2024 0.1161 0.0056 5.07% 0.1122 0.127 0.1119 420,013.00
May 02 2024 0.1105 0.0036 3.37% 0.104 0.1105 0.1038 22,305.00
May 01 2024 0.1069 0.0042 4.09% 0.1047 0.1069 0.0977 27,037.00
Apr 30 2024 0.1027 -0.0094 -8.39% 0.1121 0.1134 0.1013 20,771.00
Apr 29 2024 0.1121 0.0006 0.54% 0.1118 0.1124 0.1079 90,551.00
Apr 28 2024 0.1115 -0.0055 -4.70% 0.1183 0.1191 0.111 52,583.00
Apr 27 2024 0.117 -0.0009 -0.76% 0.1156 0.1176 0.1148 47,325.00
Apr 26 2024 0.1179 -0.0077 -6.13% 0.1238 0.1238 0.1172 17,042.00
Apr 25 2024 0.1256 0.0002 0.16% 0.1231 0.1256 0.1205 35,069.00
Apr 24 2024 0.1254 -0.0084 -6.28% 0.1341 0.1341 0.1241 4,604.00
Apr 23 2024 0.1338 -0.0025 -1.83% 0.1368 0.1371 0.1323 18,046.00
Apr 22 2024 0.1363 0.0023 1.72% 0.134 0.1382 0.133 11,887.00
Apr 21 2024 0.134 -0.0058 -4.15% 0.1395 0.1396 0.1322 6,569.00
Apr 20 2024 0.1398 0.0122 9.56% 0.1294 0.1398 0.1281 45,648.00
Apr 19 2024 0.1276 0.0058 4.76% 0.1211 0.1288 0.1144 34,963.00
Apr 18 2024 0.1218 0.0046 3.92% 0.1161 0.1237 0.1149 51,119.00
Apr 17 2024 0.1172 -0.0037 -3.06% 0.119 0.1214 0.1138 63,145.00
Apr 16 2024 0.1209 0.0037 3.16% 0.1155 0.1217 0.1119 48,636.00
Apr 15 2024 0.1172 -0.0082 -6.54% 0.1237 0.128 0.1142 21,772.00
Apr 14 2024 0.1254 0.0072 6.09% 0.1147 0.1279 0.1147 26,939.00
Apr 13 2024 0.1182 -0.0204 -14.72% 0.1378 0.1401 0.1101 143,695.00
Apr 12 2024 0.1386 -0.0288 -17.20% 0.1709 0.1709 0.1331 46,632.00
Apr 11 2024 0.1674 0.0004 0.24% 0.1692 0.1761 0.1663 26,083.00
Apr 10 2024 0.167 -0.0103 -5.81% 0.1806 0.1858 0.1638 72,516.00
Apr 09 2024 0.1773 0.0024 1.37% 0.1744 0.1798 0.171 49,515.00
Apr 08 2024 0.1749 0.0044 2.58% 0.1736 0.1876 0.1736 139,942.00
Apr 07 2024 0.1705 0.0071 4.35% 0.1623 0.1707 0.1623 4,729.00
Apr 06 2024 0.1634 0.0012 0.74% 0.1623 0.1658 0.1613 17,583.00
Apr 05 2024 0.1622 -0.0082 -4.81% 0.1702 0.1702 0.1587 17,710.00
Apr 04 2024 0.1704 0.003 1.79% 0.1663 0.1763 0.1661 54,128.00
Apr 03 2024 0.1674 -0.0077 -4.40% 0.1725 0.1831 0.1631 45,057.00
Apr 02 2024 0.1751 -0.0284 -13.96% 0.2031 0.2031 0.1635 200,133.00

Your Recent History

KRKN
RAREUSD
SuperRare
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