RARI Coin Values RARI
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $0.8708000 | $0.8858000 | $0.9292000 | $0.8708000 |
2023-09-30 | $0.8504000 | $0.8875000 | $0.9107000 | $0.8500000 |
2023-10-01 | $0.8875000 | $0.9161000 | $0.9487000 | $0.8984000 |
2023-10-02 | $0.9060000 | $0.8908000 | $0.9530000 | $0.8807000 |
2023-10-03 | $0.8813000 | $0.8682000 | $0.9074000 | $0.8444000 |
2023-10-04 | $0.8992000 | $0.8994000 | $0.9063000 | $0.8537000 |
2023-10-05 | $0.8619000 | $0.9155000 | $0.9569000 | $0.8310000 |
2023-10-06 | $0.9155000 | $0.8725000 | $0.9472000 | $0.8616000 |
2023-10-07 | $0.8725000 | $0.8689000 | $0.8777000 | $0.8678000 |
2023-10-08 | $0.9696000 | $0.9003000 | $0.9860000 | $0.8704000 |
2023-10-09 | $0.9003000 | $0.8999000 | $0.9293000 | $0.8761000 |
2023-10-10 | $0.8829000 | $0.8872000 | $0.8917000 | $0.8688000 |
2023-10-11 | $0.8805000 | $0.8644000 | $0.8995000 | $0.8324000 |
2023-10-12 | $0.8793000 | $0.8601000 | $0.8698000 | $0.8525000 |
2023-10-13 | $0.8601000 | $0.8706000 | $0.8858000 | $0.8580000 |
2023-10-14 | $0.8706000 | $0.8758000 | $0.8865000 | $0.8626000 |
2023-10-15 | $0.8564000 | $0.8714000 | $0.9158000 | $0.8432000 |
2023-10-16 | $0.8756000 | $0.8866000 | $0.9074000 | $0.8722000 |
2023-10-17 | $0.8987000 | $0.8599000 | $0.9180000 | $0.8306000 |
2023-10-18 | $0.8558000 | $0.8488000 | $0.8631000 | $0.8369000 |
2023-10-19 | $0.8488000 | $0.8576000 | $0.8645000 | $0.8480000 |
2023-10-20 | $0.8477000 | $0.8861000 | $0.9280000 | $0.8403000 |
2023-10-21 | $0.9027000 | $0.9118000 | $0.9272000 | $0.9050000 |
2023-10-22 | $0.9118000 | $0.8867000 | $0.9408000 | $0.8833000 |
2023-10-23 | $0.9027000 | $0.9244000 | $0.9661000 | $0.8908000 |
2023-10-24 | $0.9244000 | $0.9217000 | $0.9795000 | $0.9042000 |
2023-10-25 | $0.9262000 | $0.9428000 | $0.9509000 | $0.9210000 |
2023-10-26 | $0.9407000 | $0.9209000 | $0.9659000 | $0.9037000 |
2023-10-27 | $0.9209000 | $0.9310000 | $0.9537000 | $0.9088000 |
2023-10-28 | $0.9310000 | $0.9281000 | $0.9468000 | $0.8971000 |
2023-10-29 | $0.9281000 | $0.9701000 | $1.01 | $0.9009000 |
2023-10-30 | $0.9701000 | $0.9796000 | $0.9915000 | $0.9398000 |
2023-10-31 | $0.9796000 | $0.9304000 | $0.9994000 | $0.9302000 |
2023-11-01 | $0.9304000 | $0.9940000 | $1.01 | $0.9197000 |
2023-11-02 | $0.9940000 | $1.01 | $1.05 | $0.9829000 |
2023-11-03 | $1.01 | $0.9797000 | $1.02 | $0.9494000 |
2023-11-04 | $0.9797000 | $0.9796000 | $1.03 | $0.9604000 |
2023-11-05 | $0.9796000 | $1.01 | $1.06 | $0.9702000 |
2023-11-06 | $1.01 | $1.02 | $1.05 | $0.9737000 |
2023-11-07 | $1.02 | $1.02 | $1.05 | $0.9825000 |
2023-11-08 | $1.02 | $1.06 | $1.09 | $0.9905000 |
2023-11-09 | $1.06 | $1.10 | $1.13 | $1.03 |
2023-11-10 | $1.14 | $1.14 | $1.14 | $1.13 |
2023-12-24 | $1.60 | $1.55 | $1.62 | $1.50 |
2023-12-25 | $1.55 | $1.70 | $1.94 | $1.52 |
2023-12-26 | $1.70 | $1.75 | $2.24 | $1.70 |
2023-12-27 | $1.75 | $1.84 | $1.90 | $1.68 |
2023-12-28 | $1.84 | $1.74 | $1.89 | $1.68 |
2023-12-29 | $1.74 | $1.67 | $1.78 | $1.54 |
2023-12-30 | $1.67 | $1.66 | $1.73 | $1.64 |
2023-12-31 | $1.66 | $1.64 | $1.69 | $1.62 |
2024-01-01 | $1.64 | $1.70 | $1.71 | $1.60 |
2024-01-02 | $1.70 | $1.67 | $1.80 | $1.66 |
2024-01-03 | $1.67 | $1.58 | $1.72 | $1.57 |
2024-01-04 | $1.58 | $1.68 | $1.76 | $1.57 |
2024-01-05 | $1.68 | $1.56 | $1.68 | $1.50 |
2024-01-06 | $1.56 | $1.51 | $1.59 | $1.51 |
2024-01-07 | $1.51 | $1.47 | $1.57 | $1.45 |
2024-01-08 | $1.47 | $1.51 | $1.60 | $1.38 |
2024-01-09 | $1.51 | $1.48 | $1.54 | $1.46 |
2024-01-10 | $1.48 | $1.55 | $1.56 | $1.42 |
2024-01-11 | $1.55 | $1.50 | $1.58 | $1.48 |
2024-01-12 | $1.50 | $1.41 | $1.50 | $1.39 |
2024-01-13 | $1.41 | $1.41 | $1.44 | $1.39 |
2024-01-14 | $1.41 | $1.37 | $1.42 | $1.36 |
2024-01-15 | $1.37 | $1.41 | $1.41 | $1.36 |
2024-01-16 | $1.41 | $1.41 | $1.43 | $1.37 |
2024-01-17 | $1.41 | $1.42 | $1.45 | $1.37 |
2024-01-18 | $1.42 | $1.40 | $1.50 | $1.37 |
2024-01-19 | $1.40 | $1.36 | $1.41 | $1.33 |
2024-01-20 | $1.36 | $1.41 | $1.59 | $1.33 |
2024-01-21 | $1.41 | $1.40 | $1.45 | $1.38 |
2024-01-22 | $1.40 | $1.36 | $1.42 | $1.33 |
2024-01-23 | $1.36 | $1.29 | $1.39 | $1.25 |
2024-01-24 | $1.29 | $1.29 | $1.31 | $1.22 |
2024-01-25 | $1.29 | $1.59 | $1.62 | $1.28 |
2024-01-26 | $1.59 | $1.41 | $1.62 | $1.35 |
2024-01-27 | $1.41 | $1.45 | $1.46 | $1.40 |
2024-01-28 | $1.45 | $1.44 | $1.48 | $1.42 |
2024-01-29 | $1.44 | $1.43 | $1.48 | $1.41 |
2024-01-30 | $1.43 | $1.41 | $1.47 | $1.37 |
2024-01-31 | $1.41 | $1.33 | $1.41 | $1.33 |
2024-02-01 | $1.33 | $1.36 | $1.37 | $1.31 |
2024-02-02 | $1.36 | $1.37 | $1.41 | $1.33 |
2024-02-03 | $1.37 | $1.36 | $1.38 | $1.32 |
2024-02-04 | $1.36 | $1.32 | $1.37 | $1.30 |
2024-02-05 | $1.32 | $1.37 | $1.37 | $1.30 |
2024-02-06 | $1.37 | $1.38 | $1.45 | $1.32 |
2024-02-07 | $1.38 | $1.37 | $1.40 | $1.33 |
2024-02-08 | $1.37 | $1.37 | $1.40 | $1.35 |
2024-02-09 | $1.37 | $1.43 | $1.47 | $1.36 |
2024-02-10 | $1.43 | $1.43 | $1.45 | $1.38 |
2024-02-11 | $1.43 | $1.42 | $1.45 | $1.39 |
2024-02-12 | $1.42 | $1.46 | $1.49 | $1.40 |
2024-02-13 | $1.46 | $1.50 | $1.52 | $1.43 |
2024-02-14 | $1.50 | $1.49 | $1.52 | $1.47 |
2024-02-15 | $1.49 | $1.52 | $1.53 | $1.46 |
2024-02-16 | $1.52 | $1.53 | $1.60 | $1.47 |
2024-02-17 | $1.56 | $1.55 | $1.56 | $1.55 |
2024-02-18 | $1.47 | $1.50 | $1.52 | $1.39 |
2024-02-19 | $1.50 | $1.50 | $1.54 | $1.46 |
2024-02-20 | $1.50 | $1.51 | $1.55 | $1.49 |
2024-02-21 | $1.51 | $1.48 | $1.53 | $1.45 |
2024-02-22 | $1.48 | $1.53 | $1.69 | $1.45 |
2024-02-23 | $1.53 | $1.52 | $1.60 | $1.51 |
2024-02-24 | $1.52 | $1.60 | $1.66 | $1.49 |
2024-02-25 | $1.60 | $1.56 | $1.61 | $1.54 |
2024-02-26 | $1.56 | $1.55 | $1.62 | $1.43 |
2024-02-27 | $1.55 | $1.58 | $1.60 | $1.53 |
2024-02-28 | $1.58 | $1.57 | $1.66 | $1.50 |
2024-02-29 | $1.57 | $1.64 | $1.74 | $1.56 |
2024-03-01 | $1.64 | $1.68 | $1.69 | $1.58 |
2024-03-02 | $1.68 | $1.73 | $1.74 | $1.63 |
2024-03-03 | $1.73 | $1.96 | $2.09 | $1.73 |
2024-03-04 | $1.96 | $1.84 | $1.99 | $1.76 |
2024-03-05 | $1.84 | $1.73 | $1.94 | $1.67 |
2024-03-06 | $1.73 | $1.78 | $1.83 | $1.70 |
2024-03-07 | $1.78 | $1.87 | $1.90 | $1.76 |
2024-03-08 | $1.87 | $1.81 | $1.90 | $1.79 |
2024-03-09 | $1.81 | $1.81 | $1.82 | $1.80 |
2024-03-10 | $1.98 | $3.50 | $4.54 | $1.94 |
2024-03-11 | $3.50 | $3.03 | $4.47 | $2.89 |
2024-03-12 | $3.03 | $2.68 | $3.20 | $2.63 |
2024-03-13 | $2.68 | $2.68 | $2.95 | $2.55 |
2024-03-14 | $2.68 | $2.75 | $2.83 | $2.52 |
2024-03-15 | $2.75 | $2.83 | $3.32 | $2.48 |
2024-03-16 | $2.83 | $2.51 | $3.01 | $2.48 |
2024-03-17 | $2.51 | $2.66 | $2.76 | $2.45 |
2024-03-18 | $2.66 | $2.55 | $2.79 | $2.50 |
2024-03-19 | $2.55 | $2.30 | $2.55 | $2.18 |
2024-03-20 | $2.30 | $2.50 | $2.50 | $2.24 |
2024-03-21 | $2.50 | $2.38 | $2.51 | $2.27 |
2024-03-22 | $2.38 | $2.24 | $2.38 | $2.17 |
2024-03-23 | $2.24 | $2.23 | $2.31 | $2.20 |
2024-03-24 | $2.23 | $2.80 | $3.24 | $2.22 |
2024-03-25 | $2.80 | $2.54 | $2.93 | $2.50 |
2024-03-26 | $2.54 | $2.67 | $2.81 | $2.53 |
2024-03-27 | $2.67 | $2.71 | $2.79 | $2.66 |
2024-03-28 | $2.71 | $2.62 | $2.73 | $2.56 |
2024-03-29 | $2.62 | $4.38 | $4.96 | $2.54 |
2024-03-30 | $4.49 | $4.39 | $5.47 | $4.27 |
2024-03-31 | $4.39 | $4.21 | $4.59 | $4.10 |
2024-04-01 | $4.21 | $4.09 | $4.55 | $3.96 |
2024-04-02 | $4.09 | $3.86 | $4.13 | $3.64 |
2024-04-03 | $3.86 | $3.80 | $3.92 | $3.64 |
2024-04-04 | $3.80 | $4.39 | $4.95 | $3.77 |
2024-04-05 | $4.39 | $3.99 | $4.40 | $3.92 |
2024-04-06 | $3.99 | $4.26 | $4.30 | $3.96 |
2024-04-07 | $4.26 | $5.34 | $5.90 | $4.23 |
2024-04-08 | $5.34 | $5.91 | $6.05 | $5.09 |
2024-04-09 | $5.91 | $5.26 | $5.96 | $4.86 |
2024-04-10 | $5.26 | $5.25 | $5.42 | $4.90 |
2024-04-11 | $5.25 | $5.33 | $5.50 | $5.08 |
2024-04-12 | $5.33 | $4.81 | $5.52 | $4.34 |
2024-04-13 | $4.82 | $4.72 | $5.35 | $3.89 |
2024-04-14 | $4.73 | $4.66 | $4.84 | $4.18 |
2024-04-15 | $4.66 | $4.28 | $4.93 | $4.22 |
2024-04-16 | $4.28 | $4.33 | $4.41 | $3.94 |
2024-04-17 | $4.33 | $3.83 | $4.33 | $3.67 |
2024-04-18 | $3.83 | $4.01 | $4.09 | $3.75 |
2024-04-19 | $4.01 | $3.70 | $4.04 | $3.20 |
2024-04-20 | $3.70 | $4.49 | $4.82 | $3.58 |
2024-04-21 | $4.49 | $4.13 | $4.71 | $3.89 |
2024-04-22 | $4.13 | $4.03 | $4.28 | $3.99 |
2024-04-23 | $4.03 | $3.91 | $4.10 | $3.90 |
2024-04-24 | $3.91 | $3.77 | $3.98 | $3.73 |
2024-04-25 | $3.76 | $3.93 | $3.95 | $3.58 |
2024-04-26 | $3.93 | $3.71 | $4.02 | $3.70 |
2024-04-27 | $3.71 | $3.68 | $3.76 | $3.57 |
2024-04-28 | $3.68 | $3.57 | $3.72 | $3.57 |
2024-04-29 | $3.57 | $3.37 | $3.58 | $3.21 |
2024-04-30 | $3.37 | $3.11 | $3.39 | $2.72 |
2024-05-01 | $3.11 | $3.10 | $3.12 | $3.10 |
2024-05-02 | $3.02 | $2.98 | $3.13 | $2.89 |
2024-05-03 | $2.98 | $3.30 | $3.34 | $2.95 |
2024-05-04 | $3.30 | $3.15 | $3.31 | $3.00 |
2024-05-05 | $3.15 | $3.49 | $3.86 | $3.08 |
2024-05-06 | $3.49 | $3.44 | $3.82 | $3.38 |
2024-05-07 | $3.44 | $3.21 | $3.56 | $3.21 |
2024-05-08 | $3.21 | $3.11 | $3.32 | $3.10 |
2024-05-09 | $3.11 | $3.25 | $3.52 | $2.97 |
2024-05-10 | $3.25 | $3.03 | $3.28 | $2.91 |
2024-05-11 | $3.03 | $3.05 | $3.30 | $3.01 |
2024-05-12 | $3.05 | $3.02 | $3.09 | $3.00 |
2024-05-13 | $3.02 | $2.95 | $3.07 | $2.90 |
2024-05-14 | $2.95 | $2.83 | $3.00 | $2.80 |
2024-05-15 | $2.83 | $3.00 | $3.08 | $2.81 |
2024-05-16 | $3.00 | $2.96 | $3.12 | $2.89 |
2024-05-17 | $2.96 | $3.03 | $3.06 | $2.94 |
2024-05-18 | $3.03 | $3.01 | $3.14 | $2.97 |
2024-05-19 | $3.01 | $2.94 | $3.06 | $2.91 |
2024-05-20 | $2.94 | $3.19 | $3.21 | $2.91 |
2024-05-21 | $3.19 | $3.04 | $3.23 | $2.97 |
2024-05-22 | $3.04 | $3.01 | $3.06 | $2.93 |
2024-05-23 | $3.01 | $2.96 | $3.06 | $2.87 |
2024-05-24 | $2.96 | $2.93 | $2.99 | $2.88 |
2024-05-25 | $2.93 | $2.99 | $3.01 | $2.92 |
2024-05-26 | $2.99 | $2.94 | $3.02 | $2.94 |
2024-05-27 | $2.94 | $3.01 | $3.02 | $2.88 |
2024-05-28 | $3.01 | $2.91 | $3.01 | $2.89 |
2024-05-29 | $2.91 | $2.80 | $2.93 | $2.76 |
2024-05-30 | $2.80 | $2.78 | $2.85 | $2.77 |
2024-05-31 | $2.78 | $2.79 | $2.81 | $2.70 |
2024-06-01 | $2.79 | $2.74 | $2.82 | $2.73 |
2024-06-02 | $2.74 | $2.68 | $2.77 | $2.67 |
2024-06-03 | $2.68 | $2.66 | $2.78 | $2.64 |
2024-06-04 | $2.66 | $2.66 | $2.66 | $2.66 |
2024-06-06 | $2.74 | $2.69 | $2.80 | $2.63 |
2024-06-07 | $2.69 | $2.69 | $2.69 | $2.69 |
2024-06-08 | $2.50 | $2.36 | $2.57 | $2.35 |
2024-06-09 | $2.36 | $2.46 | $2.47 | $2.36 |
2024-06-10 | $2.46 | $2.49 | $2.59 | $2.42 |
2024-06-11 | $2.49 | $2.37 | $2.51 | $2.31 |
2024-06-12 | $2.37 | $2.44 | $2.50 | $2.36 |
2024-06-13 | $2.44 | $2.33 | $2.48 | $2.32 |
2024-06-14 | $2.33 | $2.23 | $2.39 | $2.21 |
2024-06-15 | $2.23 | $2.25 | $2.27 | $2.20 |
2024-06-16 | $2.25 | $2.24 | $2.27 | $2.20 |
2024-06-17 | $2.24 | $2.17 | $2.27 | $2.09 |
2024-06-18 | $2.17 | $2.13 | $2.17 | $2.03 |
2024-06-19 | $2.13 | $2.10 | $2.24 | $2.05 |
2024-06-20 | $2.10 | $2.10 | $2.19 | $2.03 |
2024-06-21 | $2.10 | $2.07 | $2.11 | $2.03 |
2024-06-22 | $2.07 | $2.18 | $2.20 | $2.05 |
2024-06-23 | $2.18 | $2.07 | $2.21 | $2.06 |
2024-06-24 | $2.07 | $2.03 | $2.09 | $2.00 |
2024-06-25 | $1.94 | $1.94 | $1.94 | $1.93 |
Rarible is a creator-centric NFT marketplace and issuance platform. RARI is a governance token with Marketplace Liquidity Mining program and the airdrop for the large NFT holders.
Sorry, detailed technology about RARI is not currently available
Sorry, detailed features about RARI is not currently available