Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.RAREUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.1218 | -0.0032 | -2.56% | 0.1257 | 0.1267 | 0.118 | 329,793.00 |
| May 15 2024 | 0.125 | 0.0056 | 4.69% | 0.1208 | 0.127 | 0.1177 | 351,169.00 |
| May 14 2024 | 0.1194 | -0.0065 | -5.16% | 0.1257 | 0.129 | 0.1182 | 351,494.00 |
| May 13 2024 | 0.1259 | -0.0116 | -8.44% | 0.1378 | 0.1381 | 0.1239 | 338,965.00 |
| May 12 2024 | 0.1375 | 0.008 | 6.18% | 0.1293 | 0.1606 | 0.1284 | 341,532.00 |
| May 11 2024 | 0.1295 | 0.0082 | 6.76% | 0.1207 | 0.1338 | 0.1163 | 417,072.00 |
| May 10 2024 | 0.1213 | 0.0005 | 0.41% | 0.1209 | 0.126 | 0.1174 | 408,027.00 |
| May 09 2024 | 0.1208 | 0.0031 | 2.63% | 0.1175 | 0.1221 | 0.1143 | 456,273.00 |
| May 08 2024 | 0.1177 | -0.0004 | -0.34% | 0.1182 | 0.1205 | 0.1128 | 483,761.00 |
| May 07 2024 | 0.1181 | 0.0008 | 0.68% | 0.1178 | 0.1339 | 0.1165 | 612,233.00 |
| May 06 2024 | 0.1173 | -0.0021 | -1.76% | 0.1189 | 0.1209 | 0.1135 | 569,039.00 |
| May 05 2024 | 0.1194 | 0.0046 | 4.01% | 0.1143 | 0.1199 | 0.1126 | 532,195.00 |
| May 04 2024 | 0.1148 | -0.0008 | -0.69% | 0.1141 | 0.1194 | 0.1119 | 817,777.00 |
| May 03 2024 | 0.1156 | 0.0061 | 5.57% | 0.1107 | 0.1275 | 0.1087 | 605,032.00 |
| May 02 2024 | 0.1095 | 0.0034 | 3.20% | 0.1063 | 0.1105 | 0.1023 | 749,470.00 |
| May 01 2024 | 0.1061 | 0.0019 | 1.82% | 0.1051 | 0.1073 | 0.0965 | 711,954.00 |
| Apr 30 2024 | 0.1042 | -0.0073 | -6.55% | 0.1117 | 0.1137 | 0.1011 | 655,609.00 |
| Apr 29 2024 | 0.1115 | 0.0002 | 0.18% | 0.1109 | 0.1128 | 0.1067 | 575,675.00 |
| Apr 28 2024 | 0.1113 | -0.0054 | -4.63% | 0.1175 | 0.1196 | 0.1097 | 474,851.00 |
| Apr 27 2024 | 0.1167 | -0.0007 | -0.60% | 0.1179 | 0.1184 | 0.1133 | 501,656.00 |
| Apr 26 2024 | 0.1174 | -0.0066 | -5.32% | 0.1243 | 0.1244 | 0.1153 | 723,801.00 |
| Apr 25 2024 | 0.124 | 0.001 | 0.81% | 0.1236 | 0.1261 | 0.1191 | 571,425.00 |
| Apr 24 2024 | 0.123 | -0.0083 | -6.32% | 0.1322 | 0.1345 | 0.1227 | 525,487.00 |
| Apr 23 2024 | 0.1313 | -0.0049 | -3.60% | 0.1366 | 0.1386 | 0.1303 | 454,367.00 |
| Apr 22 2024 | 0.1362 | 0.0032 | 2.41% | 0.1328 | 0.1388 | 0.1315 | 439,965.00 |
| Apr 21 2024 | 0.133 | -0.0053 | -3.83% | 0.1379 | 0.1405 | 0.1308 | 443,671.00 |
| Apr 20 2024 | 0.1383 | 0.012 | 9.50% | 0.127 | 0.1406 | 0.1243 | 562,779.00 |
| Apr 19 2024 | 0.1263 | 0.005 | 4.12% | 0.1227 | 0.1292 | 0.1128 | 729,411.00 |
| Apr 18 2024 | 0.1213 | 0.0051 | 4.39% | 0.1176 | 0.1237 | 0.1121 | 905,865.00 |
| Apr 17 2024 | 0.1162 | -0.0038 | -3.17% | 0.1192 | 0.1214 | 0.1122 | 932,042.00 |
| Apr 16 2024 | 0.120 | 0.0044 | 3.81% | 0.1158 | 0.1218 | 0.1096 | 948,360.00 |
| Apr 15 2024 | 0.1156 | -0.0089 | -7.15% | 0.1239 | 0.1282 | 0.1131 | 1,159,746.00 |
| Apr 14 2024 | 0.1245 | 0.0073 | 6.23% | 0.1166 | 0.1264 | 0.1111 | 1,158,999.00 |
| Apr 13 2024 | 0.1172 | -0.0199 | -14.51% | 0.1366 | 0.1406 | 0.1094 | 1,011,442.00 |
| Apr 12 2024 | 0.1371 | -0.0292 | -17.56% | 0.1675 | 0.1715 | 0.1329 | 647,528.00 |
| Apr 11 2024 | 0.1663 | -0.0026 | -1.54% | 0.1683 | 0.1769 | 0.1638 | 666,222.00 |
| Apr 10 2024 | 0.1689 | -0.0067 | -3.82% | 0.1751 | 0.1852 | 0.1618 | 766,586.00 |
| Apr 09 2024 | 0.1756 | 0.0026 | 1.50% | 0.1747 | 0.1805 | 0.1686 | 607,920.00 |
| Apr 08 2024 | 0.173 | 0.0004 | 0.23% | 0.1717 | 0.1869 | 0.1696 | 538,064.00 |
| Apr 07 2024 | 0.1726 | 0.0096 | 5.89% | 0.162 | 0.1731 | 0.1598 | 522,052.00 |
| Apr 06 2024 | 0.163 | 0.003 | 1.88% | 0.1602 | 0.1653 | 0.1588 | 564,838.00 |
| Apr 05 2024 | 0.160 | -0.009 | -5.33% | 0.169 | 0.1714 | 0.1551 | 823,187.00 |
| Apr 04 2024 | 0.169 | 0.0028 | 1.68% | 0.1661 | 0.1759 | 0.1631 | 659,571.00 |
| Apr 03 2024 | 0.1662 | -0.0065 | -3.76% | 0.172 | 0.1846 | 0.163 | 786,881.00 |
| Apr 02 2024 | 0.1727 | -0.028 | -13.95% | 0.2015 | 0.2027 | 0.163 | 692,997.00 |
| Apr 01 2024 | 0.2007 | 0.0094 | 4.91% | 0.1907 | 0.2143 | 0.1847 | 701,206.00 |
| Mar 31 2024 | 0.1913 | 0.0078 | 4.25% | 0.185 | 0.1964 | 0.1827 | 554,804.00 |
| Mar 30 2024 | 0.1835 | 0.0024 | 1.33% | 0.1825 | 0.1956 | 0.1806 | 482,423.00 |
| Mar 29 2024 | 0.1811 | -0.0078 | -4.13% | 0.1895 | 0.1908 | 0.1801 | 569,530.00 |
| Mar 28 2024 | 0.1889 | 0.0061 | 3.34% | 0.1821 | 0.1966 | 0.1814 | 638,145.00 |
| Mar 27 2024 | 0.1828 | 0.0007 | 0.38% | 0.1818 | 0.1875 | 0.1775 | 584,432.00 |
| Mar 26 2024 | 0.1821 | -0.003 | -1.62% | 0.1843 | 0.1912 | 0.1776 | 682,581.00 |
| Mar 25 2024 | 0.1851 | 0.0072 | 4.05% | 0.1781 | 0.1855 | 0.1754 | 892,387.00 |
| Mar 24 2024 | 0.1779 | 0.0049 | 2.83% | 0.1728 | 0.1799 | 0.1667 | 563,140.00 |
| Mar 23 2024 | 0.173 | 0.003 | 1.76% | 0.1717 | 0.1799 | 0.1674 | 674,790.00 |
| Mar 22 2024 | 0.170 | 0.0024 | 1.43% | 0.1676 | 0.1791 | 0.1637 | 668,630.00 |
| Mar 21 2024 | 0.1676 | -0.0051 | -2.95% | 0.1723 | 0.1777 | 0.1644 | 889,705.00 |
| Mar 20 2024 | 0.1727 | 0.0194 | 12.65% | 0.1547 | 0.1752 | 0.1473 | 1,113,554.00 |
| Mar 19 2024 | 0.1533 | -0.0221 | -12.60% | 0.1766 | 0.1786 | 0.1499 | 1,033,880.00 |
| Mar 18 2024 | 0.1754 | -0.0056 | -3.09% | 0.1821 | 0.1906 | 0.1725 | 622,949.00 |
| Mar 17 2024 | 0.181 | 0.0025 | 1.40% | 0.1799 | 0.1877 | 0.1746 | 337,632.00 |
| Mar 16 2024 | 0.1785 | -0.0055 | -2.99% | 0.1836 | 0.2012 | 0.1756 | 305,395.00 |
| Mar 15 2024 | 0.184 | -0.0114 | -5.83% | 0.1942 | 0.1948 | 0.1767 | 301,522.00 |
| Mar 14 2024 | 0.1954 | -0.0091 | -4.45% | 0.206 | 0.2327 | 0.1853 | 304,681.00 |
| Mar 13 2024 | 0.2045 | 0.0265 | 14.89% | 0.1783 | 0.2287 | 0.1767 | 320,925.00 |
| Mar 12 2024 | 0.178 | -0.0035 | -1.93% | 0.1812 | 0.1863 | 0.1726 | 438,930.00 |
| Mar 11 2024 | 0.1815 | -0.0044 | -2.37% | 0.1859 | 0.1974 | 0.1769 | 347,016.00 |
| Mar 10 2024 | 0.1859 | 0.0187 | 11.18% | 0.1669 | 0.206 | 0.1623 | 592,097.00 |
| Mar 09 2024 | 0.1672 | 0.0126 | 8.15% | 0.1547 | 0.1714 | 0.1531 | 437,732.00 |
| Mar 08 2024 | 0.1546 | 0.0068 | 4.60% | 0.1468 | 0.1621 | 0.1449 | 472,761.00 |
| Mar 07 2024 | 0.1478 | 0.0073 | 5.20% | 0.1405 | 0.1491 | 0.1389 | 582,552.00 |
| Mar 06 2024 | 0.1405 | 0.0046 | 3.38% | 0.135 | 0.142 | 0.133 | 573,411.00 |
| Mar 05 2024 | 0.1359 | -0.0124 | -8.36% | 0.1467 | 0.1495 | 0.1288 | 397,864.00 |
| Mar 04 2024 | 0.1483 | -0.0047 | -3.07% | 0.1532 | 0.1544 | 0.1447 | 290,236.00 |
| Mar 03 2024 | 0.153 | -0.0042 | -2.67% | 0.1569 | 0.157 | 0.1419 | 306,282.00 |
| Mar 02 2024 | 0.1572 | 0.0107 | 7.30% | 0.1457 | 0.1595 | 0.1451 | 316,109.00 |
| Mar 01 2024 | 0.1465 | 0.0083 | 6.01% | 0.1378 | 0.1484 | 0.1368 | 337,570.00 |
| Feb 29 2024 | 0.1382 | -0.001 | -0.72% | 0.1392 | 0.1435 | 0.1351 | 311,485.00 |
| Feb 28 2024 | 0.1392 | -0.0038 | -2.66% | 0.1432 | 0.147 | 0.1349 | 329,961.00 |
| Feb 27 2024 | 0.143 | -0.0004 | -0.28% | 0.1437 | 0.1477 | 0.1389 | 373,189.00 |
| Feb 26 2024 | 0.1434 | -0.002 | -1.38% | 0.1453 | 0.1482 | 0.1364 | 468,781.00 |
| Feb 25 2024 | 0.1454 | 0.0054 | 3.86% | 0.1405 | 0.1513 | 0.1378 | 733,992.00 |
| Feb 24 2024 | 0.140 | 0.0004 | 0.29% | 0.1401 | 0.1422 | 0.1356 | 507,881.00 |
| Feb 23 2024 | 0.1396 | 0.0005 | 0.36% | 0.1391 | 0.1458 | 0.1358 | 455,089.00 |
| Feb 22 2024 | 0.1391 | 0.0034 | 2.51% | 0.1358 | 0.1494 | 0.1333 | 540,508.00 |
| Feb 21 2024 | 0.1357 | 0.009 | 7.10% | 0.1261 | 0.1381 | 0.1233 | 528,634.00 |
| Feb 20 2024 | 0.1267 | -0.0051 | -3.87% | 0.1321 | 0.1352 | 0.1234 | 561,670.00 |
| Feb 19 2024 | 0.1318 | 0.0111 | 9.20% | 0.121 | 0.142 | 0.1205 | 586,545.00 |
| Feb 18 2024 | 0.1207 | 0.0001 | 0.08% | 0.1208 | 0.1221 | 0.1197 | 542,997.00 |
| Feb 17 2024 | 0.1206 | -0.0014 | -1.15% | 0.1224 | 0.1237 | 0.1179 | 529,514.00 |
