Unique One Historical Data

RARE Page 6
Download
Date Close Price change Market cap Trading volume
Dec 29, 2023 $ 0.121
-1.98%
$ 431,001 $ 3.06 million
Dec 28, 2023 $ 0.123
-4.18%
$ 440,648 $ 3.48 million
Dec 27, 2023 $ 0.128
-2.73%
$ 457,556 $ 4.65 million
Dec 26, 2023 $ 0.132
-3.62%
$ 471,236 $ 2.85 million
Dec 25, 2023 $ 0.137
+3.07%
$ 490,401 $ 5.64 million
Dec 24, 2023 $ 0.134
-1.15%
$ 480,040 $ 4.7 million
Dec 23, 2023 $ 0.136
+0.60%
$ 485,861 $ 6.63 million
Dec 22, 2023 $ 0.134
-4.72%
$ 479,788 $ 6.75 million
Dec 21, 2023 $ 0.141
+5.77%
$ 504,223 $ 7.95 million
Dec 20, 2023 $ 0.133
+26.47%
$ 475,679 $ 8.61 million
Dec 19, 2023 $ 0.105
-3.75%
$ 376,003 $ 1.66 million
Dec 18, 2023 $ 0.11
-1.19%
$ 392,576 $ 3.81 million
Dec 17, 2023 $ 0.111
-5.64%
$ 396,935 $ 2 million
Dec 16, 2023 $ 0.117
+2.56%
$ 418,050 $ 1.89 million
Dec 15, 2023 $ 0.113
-4.37%
$ 405,104 $ 2.79 million
Dec 14, 2023 $ 0.117
-3.60%
$ 419,702 $ 3.15 million
Dec 13, 2023 $ 0.123
+4.14%
$ 438,383 $ 3.93 million
Dec 12, 2023 $ 0.118
-4.85%
$ 422,340 $ 4.8 million
Dec 11, 2023 $ 0.125
-4.71%
$ 447,627 $ 7.1 million
Dec 10, 2023 $ 0.132
+3.20%
$ 472,407 $ 7.55 million
Dec 9, 2023 $ 0.128
-3.27%
$ 459,027 $ 3.39 million
Dec 8, 2023 $ 0.132
+1.81%
$ 472,335 $ 6.66 million
Dec 7, 2023 $ 0.129
-6.27%
$ 461,367 $ 10.57 million
Dec 6, 2023 $ 0.139
-10.02%
$ 496,033 $ 7.07 million
Dec 5, 2023 $ 0.155
-8.44%
$ 552,236 $ 10.83 million
Dec 4, 2023 $ 0.171
+25.62%
$ 610,341 $ 37.12 million
Dec 3, 2023 $ 0.137
+8.31%
$ 488,919 $ 12.35 million
Dec 2, 2023 $ 0.126
+2.66%
$ 449,989 $ 8.11 million
Dec 1, 2023 $ 0.122
-6.88%
$ 435,810 $ 9.27 million
Nov 30, 2023 $ 0.13
+11.00%
$ 465,188 $ 9.51 million
Nov 29, 2023 $ 0.118
-6.79%
$ 422,462 $ 12.25 million
Nov 28, 2023 $ 0.128
+22.47%
$ 458,304 $ 23.49 million
Nov 27, 2023 $ 0.105
-17.66%
$ 376,691 $ 8.8 million
Nov 26, 2023 $ 0.128
+26.56%
$ 457,266 $ 41.54 million
Nov 25, 2023 $ 0.099
+38.29%
$ 353,940 $ 19.31 million
Nov 24, 2023 $ 0.072
-1.95%
$ 257,487 $ 2.1 million
Nov 23, 2023 $ 0.0739
+5.16%
$ 263,949 $ 3.27 million
Nov 22, 2023 $ 0.0702
+0.45%
$ 251,024 $ 5.37 million
Nov 21, 2023 $ 0.0705
+3.03%
$ 251,906 $ 5.97 million
Nov 20, 2023 $ 0.0691
+3.39%
$ 247,131 $ 2.14 million
Nov 19, 2023 $ 0.067
-2.29%
$ 239,524 $ 1.3 million
Nov 18, 2023 $ 0.0686
+5.34%
$ 245,024 $ 5.76 million
Nov 17, 2023 $ 0.0647
-0.24%
$ 231,379 $ 719,505
Nov 16, 2023 $ 0.0649
-2.82%
$ 232,047 $ 910,370
Nov 15, 2023 $ 0.0667
+0.82%
$ 238,354 $ 1.11 million
Nov 14, 2023 $ 0.0664
-1.59%
$ 237,478 $ 932,307
Nov 13, 2023 $ 0.0675
-4.94%
$ 241,069 $ 1.08 million
Nov 12, 2023 $ 0.0708
-2.99%
$ 253,016 $ 1.21 million
Nov 11, 2023 $ 0.0729
+6.30%
$ 260,494 $ 3.81 million
Nov 10, 2023 $ 0.0688
+4.89%
$ 246,048 $ 783,249