RARI Coin Values RARI
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-03-11 | $35.52 | $35.59 | $37.84 | $33.31 |
2021-03-12 | $35.59 | $32.05 | $36.79 | $30.76 |
2021-03-13 | $32.05 | $32.43 | $37.83 | $30.09 |
2021-03-14 | $32.43 | $40.75 | $45.33 | $29.84 |
2021-03-15 | $40.75 | $38.79 | $42.54 | $35.21 |
2021-03-16 | $38.79 | $37.07 | $39.02 | $33.19 |
2021-03-17 | $37.07 | $34.07 | $38.34 | $29.72 |
2021-03-18 | $34.07 | $33.02 | $37.35 | $31.90 |
2021-03-19 | $33.02 | $33.15 | $34.78 | $30.82 |
2021-03-20 | $33.15 | $28.51 | $33.74 | $26.90 |
2021-03-21 | $28.51 | $27.87 | $29.11 | $22.91 |
2021-03-22 | $27.87 | $25.77 | $27.52 | $22.76 |
2021-03-23 | $25.77 | $23.24 | $25.91 | $19.86 |
2021-03-24 | $23.24 | $23.42 | $27.25 | $18.41 |
2021-03-25 | $23.42 | $25.36 | $29.09 | $22.44 |
2021-03-26 | $25.36 | $30.85 | $33.33 | $25.12 |
2021-03-27 | $30.85 | $32.48 | $35.36 | $28.55 |
2021-03-28 | $32.48 | $37.50 | $39.59 | $31.95 |
2021-03-29 | $37.50 | $43.54 | $46.59 | $34.17 |
2021-03-30 | $43.54 | $39.07 | $45.63 | $36.75 |
2021-03-31 | $39.07 | $40.72 | $40.72 | $40.72 |
2021-04-01 | $40.72 | $41.75 | $41.75 | $41.75 |
2021-04-02 | $41.75 | $45.29 | $45.29 | $45.29 |
2021-04-03 | $45.29 | $42.64 | $42.64 | $42.64 |
2021-04-04 | $42.64 | $44.07 | $44.07 | $44.07 |
2021-04-05 | $44.07 | $44.73 | $44.73 | $44.73 |
2021-04-06 | $44.73 | $44.82 | $44.82 | $44.82 |
2021-04-07 | $44.82 | $33.69 | $41.68 | $29.46 |
2021-04-08 | $33.69 | $34.08 | $34.11 | $33.25 |
2021-04-24 | $19.91 | $19.73 | $21.06 | $17.48 |
2021-04-25 | $19.73 | $17.31 | $20.69 | $17.13 |
2021-04-26 | $17.31 | $18.30 | $21.38 | $16.72 |
2021-04-27 | $18.30 | $18.97 | $20.54 | $17.48 |
2021-04-28 | $18.97 | $21.66 | $25.43 | $18.51 |
2021-04-29 | $21.66 | $20.26 | $23.36 | $19.92 |
2021-04-30 | $20.26 | $19.71 | $21.28 | $17.77 |
2021-05-01 | $19.71 | $18.63 | $21.59 | $17.72 |
2021-05-02 | $18.63 | $17.62 | $19.69 | $16.71 |
2021-05-03 | $17.62 | $17.69 | $21.34 | $17.57 |
2021-05-04 | $17.69 | $20.51 | $20.90 | $16.35 |
2021-05-05 | $20.51 | $20.93 | $21.00 | $20.26 |
2021-05-06 | $21.67 | $18.83 | $23.06 | $17.95 |
2021-05-07 | $18.83 | $18.49 | $20.38 | $18.02 |
2021-05-08 | $18.49 | $19.68 | $20.89 | $18.23 |
2021-05-09 | $19.68 | $18.89 | $20.41 | $17.80 |
2021-05-10 | $18.89 | $17.00 | $19.01 | $12.11 |
2021-05-11 | $17.00 | $15.84 | $18.32 | $15.20 |
2021-05-12 | $15.84 | $14.19 | $14.83 | $12.72 |
2021-05-13 | $14.19 | $12.73 | $14.56 | $11.16 |
2021-05-14 | $12.73 | $18.40 | $20.69 | $13.90 |
2021-05-15 | $18.40 | $15.41 | $17.90 | $14.38 |
2021-05-16 | $15.41 | $16.09 | $17.12 | $14.15 |
2021-05-17 | $16.09 | $15.75 | $17.96 | $13.89 |
2021-05-18 | $15.75 | $19.25 | $25.34 | $15.45 |
2021-05-19 | $19.25 | $11.73 | $16.92 | $6.43 |
2021-05-20 | $11.73 | $13.18 | $15.69 | $11.96 |
2021-05-21 | $13.18 | $11.17 | $13.82 | $10.30 |
2021-05-22 | $11.17 | $9.78 | $11.31 | $9.32 |
2021-05-23 | $9.78 | $9.28 | $9.48 | $6.66 |
2021-05-24 | $9.28 | $12.41 | $14.98 | $10.00 |
2021-05-25 | $12.41 | $11.43 | $13.99 | $10.08 |
2021-05-26 | $11.43 | $12.54 | $14.02 | $11.85 |
2021-05-27 | $12.54 | $12.65 | $13.68 | $11.41 |
2021-05-28 | $12.65 | $9.96 | $11.63 | $9.96 |
2021-05-29 | $9.96 | $9.12 | $10.37 | $8.62 |
2021-05-30 | $9.12 | $10.68 | $10.80 | $8.96 |
2021-05-31 | $10.68 | $10.65 | $10.77 | $10.53 |
2021-06-01 | $11.76 | $10.41 | $12.22 | $10.03 |
2021-06-02 | $10.41 | $10.30 | $11.06 | $9.78 |
2021-06-03 | $10.30 | $10.94 | $11.25 | $10.00 |
2021-06-04 | $10.94 | $10.20 | $10.68 | $9.40 |
2021-06-05 | $10.20 | $9.64 | $10.56 | $9.25 |
2021-06-06 | $9.64 | $9.75 | $10.23 | $9.12 |
2021-06-07 | $9.75 | $8.68 | $9.63 | $7.96 |
2021-06-08 | $8.68 | $8.17 | $8.92 | $7.85 |
2021-06-09 | $8.17 | $8.04 | $8.90 | $7.70 |
2021-06-10 | $8.04 | $8.08 | $8.17 | $7.30 |
2021-06-11 | $8.08 | $7.48 | $8.16 | $6.37 |
2021-06-12 | $7.48 | $7.13 | $7.77 | $6.59 |
2021-06-13 | $7.13 | $8.25 | $8.28 | $6.07 |
2021-06-14 | $8.25 | $10.32 | $12.31 | $7.96 |
2021-06-15 | $10.32 | $10.02 | $11.32 | $9.19 |
2021-06-16 | $10.02 | $8.51 | $9.45 | $8.32 |
2021-06-17 | $8.51 | $8.63 | $9.20 | $8.26 |
2021-06-18 | $8.63 | $8.35 | $8.61 | $7.59 |
2021-06-19 | $8.35 | $8.24 | $8.49 | $7.49 |
2021-06-20 | $8.24 | $8.47 | $8.70 | $7.79 |
2021-06-21 | $8.47 | $6.18 | $7.28 | $5.81 |
2021-06-22 | $6.18 | $5.41 | $6.86 | $4.89 |
2021-06-23 | $5.41 | $9.58 | $10.08 | $5.50 |
2021-06-24 | $9.58 | $7.96 | $10.30 | $7.68 |
2021-06-25 | $7.96 | $8.55 | $9.50 | $6.78 |
2021-06-26 | $8.55 | $8.96 | $9.71 | $7.56 |
2021-06-27 | $8.96 | $10.10 | $10.13 | $9.42 |
2021-06-28 | $10.10 | $9.90 | $10.64 | $9.29 |
2021-06-29 | $9.90 | $9.69 | $10.34 | $9.48 |
2021-06-30 | $9.69 | $13.07 | $17.50 | $9.12 |
2021-07-01 | $13.07 | $11.89 | $14.83 | $11.20 |
2021-07-02 | $11.89 | $13.16 | $13.63 | $11.79 |
2021-07-03 | $13.16 | $13.20 | $14.02 | $12.43 |
2021-07-04 | $13.20 | $13.36 | $14.42 | $12.07 |
2021-07-05 | $13.36 | $12.01 | $13.83 | $11.31 |
2021-07-06 | $12.01 | $12.07 | $13.23 | $11.83 |
2021-07-07 | $12.07 | $12.15 | $13.44 | $10.99 |
2021-07-08 | $12.17 | $10.95 | $11.58 | $10.55 |
2021-07-09 | $10.93 | $11.62 | $11.65 | $10.72 |
2021-07-10 | $11.62 | $11.07 | $11.68 | $10.91 |
2021-07-11 | $11.08 | $12.11 | $12.71 | $11.02 |
2021-07-12 | $12.11 | $10.85 | $11.69 | $10.68 |
2021-07-13 | $10.85 | $9.91 | $10.84 | $9.86 |
2021-07-14 | $9.91 | $9.97 | $10.62 | $9.57 |
2021-07-15 | $9.97 | $9.21 | $9.95 | $8.81 |
2021-07-16 | $9.21 | $8.76 | $9.20 | $6.78 |
2021-07-17 | $8.76 | $8.53 | $8.89 | $7.62 |
2021-07-18 | $8.53 | $8.21 | $8.65 | $7.68 |
2021-07-19 | $8.21 | $7.47 | $7.98 | $6.77 |
2021-07-20 | $7.47 | $7.77 | $7.96 | $6.55 |
2021-07-21 | $7.77 | $9.68 | $10.73 | $7.72 |
2021-07-22 | $9.68 | $10.93 | $10.96 | $8.21 |
2021-07-23 | $10.93 | $10.70 | $11.68 | $9.72 |
2021-07-24 | $10.70 | $10.55 | $11.42 | $9.78 |
2021-07-25 | $10.55 | $11.81 | $15.14 | $10.12 |
2021-07-26 | $11.81 | $11.35 | $12.68 | $10.76 |
2021-07-27 | $11.35 | $11.39 | $11.81 | $10.54 |
2021-07-28 | $11.39 | $10.08 | $11.38 | $10.00 |
2021-07-29 | $10.09 | $10.41 | $10.98 | $10.20 |
2021-07-30 | $10.41 | $11.20 | $12.35 | $10.38 |
2021-07-31 | $11.20 | $11.34 | $12.74 | $10.97 |
2021-08-01 | $11.34 | $10.79 | $12.29 | $10.57 |
2021-08-02 | $10.79 | $11.25 | $11.95 | $10.32 |
2021-08-03 | $11.25 | $10.68 | $11.55 | $10.42 |
2021-08-04 | $10.68 | $11.13 | $11.90 | $10.42 |
2021-08-05 | $11.13 | $11.50 | $12.54 | $11.16 |
2021-08-06 | $11.50 | $12.18 | $12.18 | $11.58 |
2021-08-07 | $12.18 | $15.19 | $16.66 | $13.31 |
2021-08-08 | $15.19 | $13.25 | $15.15 | $12.88 |
2021-08-09 | $13.25 | $13.50 | $15.63 | $13.19 |
2021-08-10 | $13.50 | $12.92 | $13.77 | $12.20 |
2021-08-11 | $12.92 | $16.17 | $17.87 | $12.84 |
2021-08-12 | $17.27 | $15.79 | $17.14 | $15.35 |
2021-08-13 | $15.79 | $17.95 | $18.86 | $17.00 |
2021-08-14 | $17.95 | $19.42 | $19.76 | $17.47 |
2021-08-15 | $19.42 | $24.92 | $25.29 | $19.68 |
2021-08-16 | $24.92 | $25.96 | $31.76 | $22.72 |
2021-08-17 | $25.96 | $21.09 | $26.45 | $20.54 |
2021-08-18 | $21.09 | $21.88 | $23.86 | $21.10 |
2021-08-19 | $21.88 | $23.72 | $25.22 | $20.83 |
2021-08-20 | $23.72 | $24.06 | $27.88 | $23.20 |
2021-08-21 | $24.06 | $24.21 | $24.38 | $23.87 |
2021-08-22 | $23.57 | $21.54 | $23.90 | $21.41 |
2021-08-23 | $21.54 | $31.74 | $35.56 | $21.92 |
2021-08-24 | $31.79 | $28.97 | $33.34 | $27.77 |
2021-08-25 | $28.97 | $35.55 | $37.33 | $29.26 |
2021-08-26 | $35.55 | $32.27 | $36.53 | $29.29 |
2021-08-27 | $32.08 | $33.61 | $36.30 | $30.80 |
2021-08-28 | $33.61 | $32.66 | $35.45 | $31.20 |
2021-08-29 | $32.66 | $30.81 | $33.90 | $28.67 |
2021-08-30 | $30.81 | $27.78 | $31.51 | $27.27 |
2021-08-31 | $27.78 | $26.81 | $31.74 | $26.16 |
2021-09-01 | $26.81 | $27.16 | $31.05 | $27.06 |
2021-09-02 | $27.16 | $25.33 | $28.86 | $24.11 |
2021-09-03 | $25.33 | $25.86 | $29.49 | $24.21 |
2021-09-04 | $25.86 | $30.68 | $35.35 | $24.19 |
2021-09-05 | $30.68 | $29.49 | $33.03 | $29.10 |
2021-09-06 | $29.49 | $26.64 | $30.54 | $26.24 |
2021-09-07 | $26.64 | $24.34 | $26.60 | $22.97 |
2021-09-08 | $24.34 | $23.16 | $26.20 | $21.62 |
2021-09-09 | $23.16 | $22.72 | $24.35 | $20.46 |
2021-09-10 | $22.72 | $21.06 | $22.45 | $19.82 |
2021-09-11 | $21.06 | $21.75 | $22.17 | $20.46 |
2021-09-12 | $21.75 | $21.77 | $21.79 | $21.69 |
2021-09-18 | $20.94 | $20.91 | $21.23 | $20.63 |
2021-09-19 | $20.91 | $19.75 | $20.39 | $18.04 |
2021-09-20 | $19.75 | $15.81 | $17.60 | $15.28 |
2021-09-21 | $15.81 | $14.41 | $15.75 | $13.59 |
2021-09-22 | $14.41 | $16.49 | $17.12 | $11.86 |
2021-09-23 | $16.49 | $15.32 | $16.89 | $14.45 |
2021-09-24 | $15.32 | $14.37 | $14.85 | $13.41 |
2021-09-25 | $14.37 | $14.11 | $14.40 | $13.64 |
2021-09-26 | $14.11 | $14.00 | $14.78 | $13.18 |
2021-09-27 | $14.00 | $14.58 | $15.06 | $13.09 |
2021-09-28 | $14.50 | $13.15 | $13.90 | $12.25 |
2021-09-29 | $13.15 | $12.28 | $13.47 | $12.28 |
2021-09-30 | $13.28 | $14.73 | $14.97 | $13.28 |
2021-10-01 | $14.73 | $17.51 | $19.38 | $14.27 |
2021-10-02 | $17.51 | $18.19 | $19.98 | $17.34 |
2021-10-03 | $18.19 | $19.29 | $19.75 | $17.41 |
2021-10-04 | $19.29 | $17.80 | $19.29 | $17.64 |
2021-10-05 | $17.80 | $17.32 | $18.51 | $16.32 |
2021-10-06 | $17.32 | $16.91 | $17.63 | $16.02 |
2021-10-07 | $16.91 | $15.47 | $100,000,000.00 | $15.47 |
2021-10-08 | $16.55 | $17.22 | $17.37 | $16.24 |
2021-10-09 | $15.47 | $15.47 | $17.66 | $15.41 |
2021-10-10 | $17.05 | $20.03 | $20.55 | $15.95 |
2021-10-11 | $15.47 | $20.90 | $23.16 | $15.47 |
2021-10-12 | $20.90 | $18.04 | $20.95 | $17.85 |
2021-10-13 | $18.04 | $24.67 | $27.75 | $17.39 |
2021-10-14 | $24.67 | $23.49 | $29.20 | $23.15 |
2021-10-15 | $23.49 | $24.51 | $29.93 | $22.75 |
2021-10-16 | $24.51 | $24.05 | $25.36 | $23.58 |
2021-10-17 | $24.05 | $22.64 | $24.38 | $22.18 |
2021-10-18 | $22.64 | $21.32 | $23.86 | $21.18 |
2021-10-19 | $21.32 | $20.79 | $23.92 | $20.60 |
2021-10-20 | $20.79 | $21.37 | $22.65 | $20.40 |
2021-10-21 | $21.37 | $21.56 | $23.61 | $21.24 |
2021-10-22 | $21.56 | $20.58 | $22.80 | $20.46 |
2021-10-23 | $20.58 | $20.42 | $21.48 | $19.61 |
2021-10-24 | $20.42 | $20.05 | $21.90 | $19.16 |
2021-10-25 | $20.05 | $20.41 | $21.33 | $19.90 |
2021-10-26 | $20.41 | $19.88 | $21.00 | $19.67 |
2021-10-27 | $19.88 | $17.81 | $20.21 | $17.60 |
2021-10-28 | $17.81 | $18.42 | $19.50 | $17.45 |
2021-10-29 | $18.42 | $19.75 | $21.01 | $18.25 |
2021-10-30 | $19.75 | $19.06 | $21.76 | $18.50 |
2021-10-31 | $19.06 | $19.49 | $20.29 | $18.89 |
2021-11-01 | $19.49 | $19.20 | $20.09 | $18.60 |
2021-11-02 | $19.20 | $19.46 | $19.46 | $19.20 |
2021-11-03 | $20.47 | $22.63 | $28.53 | $19.77 |
2021-11-04 | $22.63 | $21.46 | $27.35 | $20.25 |
2021-11-05 | $21.46 | $21.50 | $23.04 | $21.11 |
2021-11-06 | $21.50 | $21.40 | $21.74 | $20.33 |
2021-11-07 | $21.40 | $20.74 | $21.81 | $20.55 |
2021-11-08 | $20.74 | $23.29 | $26.50 | $20.36 |
2021-11-09 | $23.29 | $22.99 | $24.79 | $22.02 |
2021-11-10 | $22.99 | $21.02 | $23.77 | $20.66 |
2021-11-11 | $21.02 | $21.51 | $22.15 | $20.66 |
2021-11-12 | $21.51 | $21.43 | $22.00 | $20.40 |
2021-11-13 | $21.43 | $20.52 | $21.46 | $20.14 |
2021-11-14 | $20.52 | $20.36 | $21.30 | $20.00 |
2021-11-15 | $20.36 | $20.71 | $24.24 | $20.36 |
2021-11-16 | $20.71 | $19.15 | $20.92 | $18.71 |
2021-11-17 | $19.15 | $19.24 | $19.84 | $17.94 |
2021-11-18 | $19.24 | $17.25 | $19.83 | $17.25 |
2021-11-19 | $17.25 | $18.87 | $20.87 | $16.98 |
2021-11-20 | $18.87 | $19.55 | $20.66 | $18.68 |
2021-11-21 | $19.55 | $19.20 | $20.25 | $18.99 |
2021-11-22 | $19.20 | $17.97 | $19.44 | $17.94 |
2021-11-23 | $17.97 | $19.60 | $19.78 | $17.89 |
2021-11-24 | $19.60 | $19.44 | $21.05 | $18.91 |
2021-11-25 | $19.44 | $20.82 | $21.04 | $19.32 |
2021-11-26 | $20.82 | $17.97 | $21.01 | $17.62 |
2021-11-27 | $17.97 | $18.22 | $19.38 | $17.59 |
2021-11-28 | $18.22 | $21.83 | $29.25 | $17.53 |
2021-11-29 | $21.83 | $24.03 | $24.96 | $19.34 |
2021-11-30 | $24.03 | $23.87 | $24.18 | $23.74 |
Pair | Exchange |
---|---|
RARI/USDT | bibox |
RARI/ETH | bilaxy |
RARI/CNYT | bitasset |
RARI/TWD | bitasset |
RARI/USDT | bitasset |
RARI/BTC | bitcoincom |
RARI/USDT | bitcoincom |
RARI/USDT | bitforex |
RARI/USDT | bitmart |
RARI/USDT | bkex |
RARI/USD | cexio |
RARI/USD | coinbase |
RARI/USDT | coinex |
RARI/ETH | gateio |
RARI/USDT | gateio |
RARI/BTC | hitbtc |
RARI/USDT | hitbtc |
RARI/KRW | korbit |
RARI/BTC | kraken |
RARI/EUR | kraken |
RARI/GBP | kraken |
RARI/USD | kraken |
RARI/USDT | lbank |
RARI/USDT | poloniex |
RARI/QC | zb |
RARI/USDT | zb |
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 Rarible is not currently available
Sorry, detailed features about Rarible is not currently available