Rare (RARE) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Rare (RARE) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Rare 的交易价格为 $0.02，24 小时波动区间为 $0.02–$0.02，成交量为 $23.32M。下表让您逐日追踪价格走势。
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 | +2.67% | $5.59B | $113.82M | $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
Rare 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Rare 真实的每日交易历史。
RARE 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 RARE 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Rare 的 24 小时区间是多少？expand_more
过去 24 小时 Rare 在 $0.02–$0.02 之间交易，当前价格为 $0.02。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。