- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
RARI (RARI) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 3.773 | 3.917 | 3.603 | 3.906 | 1,336,468.34 | 93,087,836.33 |
| 4/24/24 | 3.923 | 3.953 | 3.745 | 3.773 | 1,340,936.85 | 89,918,310.76 |
| 4/23/24 | 4.023 | 4.09 | 3.924 | 3.93 | 1,096,966.58 | 93,505,895.19 |
| 4/22/24 | 4.148 | 4.251 | 4.012 | 4.023 | 1,666,074.12 | 95,880,122.01 |
| 4/21/24 | 4.514 | 4.691 | 3.905 | 4.148 | 2,342,700.66 | 98,858,399.01 |
| 4/20/24 | 3.705 | 4.781 | 3.588 | 4.514 | 2,793,420.01 | 107,577,401.29 |
| 4/19/24 | 4.021 | 4.021 | 3.311 | 3.705 | 2,603,236.25 | 88,313,189.75 |
| 4/18/24 | 3.841 | 4.059 | 3.762 | 4.021 | 1,573,431.35 | 95,827,931.63 |
| 4/17/24 | 4.332 | 4.332 | 3.691 | 3.841 | 1,870,735.26 | 91,550,229.61 |
| 4/16/24 | 4.284 | 4.361 | 3.998 | 4.332 | 1,896,793.33 | 103,248,709.04 |
| 4/15/24 | 4.646 | 4.907 | 4.231 | 4.284 | 1,974,165.05 | 102,100,572.74 |
| 4/14/24 | 4.725 | 4.82 | 4.221 | 4.646 | 2,718,451.02 | 110,725,052.71 |
| 4/13/24 | 4.806 | 5.34 | 3.931 | 4.725 | 4,571,191.61 | 112,616,587.3 |
| 4/12/24 | 5.325 | 5.491 | 4.412 | 4.806 | 4,289,705.81 | 114,555,217.78 |
| 4/11/24 | 5.222 | 5.48 | 5.101 | 5.325 | 2,389,057.99 | 126,927,637.83 |
| 4/10/24 | 5.257 | 5.399 | 4.936 | 5.211 | 3,428,688.07 | 124,471,537.18 |
| 4/9/24 | 5.899 | 5.946 | 4.884 | 5.257 | 9,821,486.35 | 125,287,666.55 |
| 4/8/24 | 5.376 | 6.015 | 5.114 | 5.892 | 10,727,569.29 | 140,595,341.92 |
| 4/7/24 | 4.245 | 5.873 | 4.227 | 5.376 | 15,716,059.89 | 128,135,153.17 |
| 4/6/24 | 3.991 | 4.282 | 3.968 | 4.245 | 1,490,209.2 | 101,178,963.62 |
| 4/5/24 | 4.389 | 4.389 | 3.939 | 3.991 | 1,797,375.92 | 95,132,344.67 |
| 4/4/24 | 3.808 | 4.916 | 3.781 | 4.389 | 4,986,754.85 | 104,608,475.48 |
| 4/3/24 | 3.875 | 3.901 | 3.639 | 3.808 | 1,854,804.1 | 90,770,971.16 |
| 4/2/24 | 4.087 | 4.109 | 3.668 | 3.875 | 3,027,082.29 | 92,358,766.92 |
| 4/1/24 | 4.21 | 4.508 | 3.988 | 4.087 | 3,450,082.02 | 97,413,473.94 |
| 3/31/24 | 4.398 | 4.537 | 4.111 | 4.21 | 5,873,840.84 | 100,345,379.83 |
| 3/30/24 | 4.463 | 5.439 | 4.279 | 4.398 | 22,223,133.61 | 104,832,993.12 |
| 3/29/24 | 2.612 | 4.761 | 2.585 | 4.484 | 30,138,977.64 | 106,377,322.29 |
| 3/28/24 | 2.713 | 2.727 | 2.601 | 2.615 | 1,340,612.36 | 62,328,232.68 |
| 3/27/24 | 2.672 | 2.777 | 2.666 | 2.713 | 1,356,136.32 | 64,667,142.38 |
| 3/26/24 | 2.563 | 2.807 | 2.54 | 2.684 | 3,516,576.99 | 63,693,325.12 |
| 3/25/24 | 2.797 | 2.913 | 2.507 | 2.563 | 3,431,372.41 | 61,082,752.77 |
| 3/24/24 | 2.231 | 3.232 | 2.228 | 2.79 | 9,949,438.08 | 66,502,899.2 |
| 3/23/24 | 2.224 | 2.274 | 2.209 | 2.231 | 1,440,844.55 | 53,184,748.74 |
| 3/22/24 | 2.359 | 2.377 | 2.196 | 2.224 | 1,215,088.15 | 53,017,508.53 |
| 3/21/24 | 2.488 | 2.492 | 2.296 | 2.359 | 1,364,760.02 | 56,224,139.79 |
| 3/20/24 | 2.3 | 2.489 | 2.246 | 2.488 | 1,610,748.82 | 59,298,746.14 |
| 3/19/24 | 2.538 | 2.542 | 2.188 | 2.3 | 2,023,535.34 | 54,827,125.04 |
| 3/18/24 | 2.658 | 2.773 | 2.511 | 2.538 | 1,444,272.24 | 58,556,369.38 |
| 3/17/24 | 2.505 | 2.74 | 2.465 | 2.658 | 1,499,069.16 | 61,331,845.35 |
| 3/16/24 | 2.816 | 2.999 | 2.491 | 2.515 | 2,423,255.41 | 58,036,768.71 |
| 3/15/24 | 2.749 | 3.301 | 2.504 | 2.816 | 5,603,900.57 | 64,980,325.42 |
| 3/14/24 | 2.686 | 2.819 | 2.52 | 2.76 | 2,334,429.96 | 63,676,435.83 |
| 3/13/24 | 2.684 | 2.916 | 2.574 | 2.686 | 3,278,680.67 | 61,984,279.74 |
| 3/12/24 | 3.023 | 3.192 | 2.661 | 2.697 | 5,366,139.79 | 61,922,038.47 |
| 3/11/24 | 3.492 | 4.471 | 2.902 | 3.038 | 21,789,028.08 | 70,105,911.64 |
| 3/10/24 | 1.994 | 4.538 | 1.949 | 3.485 | 39,988,539.01 | 80,582,613.44 |
| 3/9/24 | 1.819 | 2.073 | 1.812 | 1.994 | 2,100,877.82 | 46,003,429.21 |
| 3/8/24 | 1.867 | 1.895 | 1.815 | 1.819 | 1,022,192.92 | 41,965,908.04 |
| 3/7/24 | 1.776 | 1.877 | 1.765 | 1.867 | 1,290,502.86 | 43,082,828.27 |
| 3/6/24 | 1.73 | 1.816 | 1.709 | 1.776 | 1,318,158.47 | 40,975,491.49 |
| 3/5/24 | 1.844 | 1.893 | 1.689 | 1.73 | 1,641,755.32 | 39,909,149.39 |
| 3/4/24 | 1.962 | 1.989 | 1.76 | 1.844 | 1,424,899.42 | 42,552,843.33 |
| 3/3/24 | 1.734 | 2.062 | 1.734 | 1.962 | 2,689,315.61 | 45,268,085.47 |
| 3/2/24 | 1.68 | 1.74 | 1.646 | 1.734 | 863,318.51 | 40,016,775.1 |
| 3/1/24 | 1.643 | 1.68 | 1.581 | 1.666 | 991,513.83 | 38,438,832.36 |
| 2/29/24 | 1.575 | 1.725 | 1.564 | 1.643 | 1,259,915.76 | 37,916,367.5 |
| 2/28/24 | 1.581 | 1.632 | 1.545 | 1.575 | 976,680.16 | 36,331,249.68 |
| 2/27/24 | 1.549 | 1.591 | 1.531 | 1.581 | 773,361.05 | 36,490,599.19 |
| 2/26/24 | 1.56 | 1.606 | 1.516 | 1.549 | 839,778.65 | 35,751,958.59 |
| 2/25/24 | 1.599 | 1.609 | 1.553 | 1.56 | 719,414.75 | 35,999,459.3 |
| 2/24/24 | 1.515 | 1.651 | 1.505 | 1.599 | 759,264.91 | 36,905,937.42 |
| 2/23/24 | 1.532 | 1.596 | 1.513 | 1.515 | 784,393.34 | 34,956,702.88 |
| 2/22/24 | 1.488 | 1.669 | 1.479 | 1.533 | 1,047,606.5 | 35,376,518.45 |
| 2/21/24 | 1.507 | 1.509 | 1.47 | 1.488 | 722,919.67 | 34,334,793.2 |
| 2/20/24 | 1.513 | 1.521 | 1.493 | 1.51 | 698,274.91 | 34,833,953.55 |
| 2/19/24 | 1.496 | 1.52 | 1.488 | 1.513 | 604,494.85 | 34,901,949.85 |
| 2/18/24 | 1.473 | 1.51 | 1.464 | 1.496 | 630,545.44 | 34,510,633.76 |
| 2/17/24 | 1.535 | 1.536 | 1.47 | 1.473 | 527,908.63 | 33,987,176.83 |
| 2/16/24 | 1.509 | 1.566 | 1.505 | 1.536 | 743,946.71 | 35,430,676.65 |
| 2/15/24 | 1.496 | 1.516 | 1.475 | 1.509 | 631,943.81 | 34,810,433.42 |
| 2/14/24 | 1.492 | 1.513 | 1.476 | 1.496 | 631,408.11 | 34,528,267.85 |
| 2/13/24 | 1.452 | 1.499 | 1.447 | 1.492 | 577,493.51 | 34,418,805.19 |
| 2/12/24 | 1.422 | 1.476 | 1.419 | 1.452 | 713,969.9 | 33,492,330.25 |
| 2/11/24 | 1.424 | 1.433 | 1.405 | 1.422 | 488,925.63 | 32,820,077.86 |
| 2/10/24 | 1.427 | 1.43 | 1.396 | 1.424 | 482,739.51 | 32,856,269.34 |
| 2/9/24 | 1.368 | 1.462 | 1.365 | 1.427 | 637,440.46 | 32,933,198.64 |
| 2/8/24 | 1.365 | 1.379 | 1.361 | 1.368 | 453,258.96 | 31,570,176.82 |
| 2/7/24 | 1.379 | 1.379 | 1.359 | 1.365 | 548,242.69 | 31,484,354.85 |
| 2/6/24 | 1.362 | 1.428 | 1.358 | 1.379 | 608,884.24 | 31,812,071.53 |
| 2/5/24 | 1.327 | 1.365 | 1.316 | 1.362 | 529,650.16 | 31,423,242.23 |
| 2/4/24 | 1.362 | 1.362 | 1.324 | 1.327 | 433,045.62 | 30,609,547.44 |
| 2/3/24 | 1.371 | 1.379 | 1.349 | 1.362 | 452,517.48 | 31,419,154.1 |
| 2/2/24 | 1.349 | 1.38 | 1.348 | 1.371 | 499,900.83 | 31,636,224.59 |
| 2/1/24 | 1.354 | 1.354 | 1.324 | 1.349 | 518,548.64 | 31,134,747.92 |
| 1/31/24 | 1.414 | 1.414 | 1.354 | 1.354 | 538,369.08 | 31,233,893.82 |
| 1/30/24 | 1.43 | 1.461 | 1.409 | 1.414 | 681,094.43 | 32,624,655.06 |
| 1/29/24 | 1.45 | 1.476 | 1.417 | 1.43 | 690,566.83 | 32,990,650.12 |
| 1/28/24 | 1.445 | 1.457 | 1.436 | 1.45 | 563,262.39 | 33,465,251.84 |
| 1/27/24 | 1.411 | 1.452 | 1.41 | 1.445 | 667,789.73 | 33,335,029.3 |
