Rare (RARE) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Rare (RARE) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Rare é negociado a $0.02 com faixa de 24 horas de $0.02–$0.02 e $23.32M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
Open
$0.02
High
$0.02
Low
$0.02
Volume (24h)
$23.32M
Market Cap
$21.7M
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.14% | $23.32M | — | — |
| Sep 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.86% | $5.59B | $113.76M | $2.76B |
| Sep 26, 2026 | $0.02 | $0.02 | $0.01 | $0.02 | $0.02 | +35.26% | $18.87B | $414.43M | $9.48B |
| Sep 25, 2026 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | +21.21% | $3.71B | $60.41M | $1.84B |
| Sep 24, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +2.76% | $77.78M | $1.01M | $37.53M |
| Sep 23, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -7.39% | $128.13M | $1.7M | $61.02M |
| Sep 22, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +3.48% | $88.17M | $1.18M | $45.44M |
| Sep 21, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +4.34% | $85.07M | $1.11M | $40.51M |
| Sep 20, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -1.02% | $68.17M | $853.65K | $36.2M |
| Sep 19, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +1.19% | $60.69M | $767.83K | $31.8M |
| Sep 18, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +6.48% | $102.12M | $1.26M | $51.72M |
| Sep 17, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +4.21% | $92.75M | $1.08M | $45.77M |
| Sep 16, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +0.09% | $72.18M | $805.05K | $34.17M |
| Sep 15, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -3.64% | $86.95M | $1M | $43.03M |
| Sep 14, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +0.25% | $57.94M | $690.54K | $27.07M |
| Sep 13, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -1.67% | $87.58M | $1.06M | $45.31M |
| Sep 12, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +1.53% | $43.77M | $523.04K | $20.32M |
| Sep 11, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +1.37% | $91.39M | $1.08M | $44.37M |
| Sep 10, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -2.35% | $84.57M | $996.67K | $35.71M |
| Sep 9, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -5.09% | $128.22M | $1.59M | $60.35M |
| Sep 8, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +0.56% | $206.87M | $2.64M | $101.11M |
| Sep 7, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -1.34% | $52.49M | $656.58K | $22.43M |
| Sep 6, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +0.00% | $48.78M | $614.14K | $22.01M |
| Sep 5, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +3.09% | $49.22M | $616.85K | $28.32M |
| Sep 4, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -1.84% | $70.17M | $864.83K | $33.89M |
| Sep 3, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +3.47% | $58.35M | $720.83K | $31.23M |
| Sep 2, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -0.49% | $64.59M | $787.59K | $34.54M |
| Sep 1, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -1.30% | $75.22M | $917.92K | $33.82M |
| Aug 31, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | +2.16% | $98.4M | $1.21M | $51.27M |
| Aug 30, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -5.70% | $141.98M | $1.79M | $69.35M |
| Aug 29, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | -0.54% | $57.21M | $735.72K | $31.4M |
Rare Historical Data FAQ
Em que se baseiam os dados históricos de Rare?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Rare.
Até onde vai o histórico de RARE?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de RARE e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Rare?expand_more
Nas últimas 24 horas, Rare foi negociado entre $0.02 e $0.02, com preço atual de $0.02. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Rare Price & ChartsPreço ao vivo, gráfico e dados de mercadoRare MarketsTodos os pares e exchanges comparadosRare AnalyticsDistribuição de preços, volume e concentraçãoRare Historical DataHistórico diário de preços e volumeRare ArbitrageMatriz de spreads entre exchangesRare Trading SignalsSinais BUY/SELL com confiançaRare Funding RatesTaxas de funding e APR comparadasRare NewsÚltimas notícias e análises