Rake Finance Historical Data

RAK Page 17
Download
Date Close Price change Market cap Trading volume
Jan 14, 2023 $ 3.39
-1.36%
$ 25,422 $ 44,243
Jan 13, 2023 $ 3.42
+2.83%
$ 25,672 $ 42,451
Jan 12, 2023 $ 3.32
-10.82%
$ 24,906 $ 41,689
Jan 11, 2023 $ 3.71
+2.14%
$ 27,838 $ 45,856
Jan 10, 2023 $ 3.62
+0.01%
$ 27,154 $ 44,167
Jan 9, 2023 $ 3.61
+0.12%
$ 27,045 $ 44,637
Jan 8, 2023 $ 3.61
-1.51%
$ 27,107 $ 45,874
Jan 7, 2023 $ 3.67
-0.10%
$ 27,537 $ 44,247
Jan 6, 2023 $ 3.67
+4.54%
$ 27,552 $ 45,768
Jan 5, 2023 $ 3.5
+2.35%
$ 26,271 $ 44,519
Jan 4, 2023 $ 3.48
-4.12%
$ 26,121 $ 45,295
Jan 3, 2023 $ 3.62
-0.41%
$ 27,160 $ 45,270
Jan 2, 2023 $ 3.62
+2.81%
$ 27,150 $ 45,358
Jan 1, 2023 $ 3.53
-3.93%
$ 26,439 $ 43,859
Dec 31, 2022 $ 3.66
-5.16%
$ 27,481 $ 43,708
Dec 30, 2022 $ 3.86
-0.26%
$ 28,979 $ 45,203
Dec 29, 2022 $ 3.87
+1.25%
$ 29,026 $ 46,153
Dec 28, 2022 $ 3.82
-7.18%
$ 28,634 $ 45,829
Dec 27, 2022 $ 4.11
+16.44%
$ 30,794 $ 51,569
Dec 26, 2022 $ 3.51
-0.87%
$ 26,318 $ 44,283
Dec 25, 2022 $ 3.53
-3.04%
$ 26,476 $ 44,164
Dec 24, 2022 $ 3.64
-1.69%
$ 27,271 $ 43,897
Dec 23, 2022 $ 3.7
-0.12%
$ 27,738 $ 42,977
Dec 22, 2022 $ 3.7
-1.14%
$ 27,757 $ 43,958
Dec 21, 2022 $ 3.75
-0.58%
$ 28,106 $ 44,287
Dec 20, 2022 $ 3.76
+2.01%
$ 28,198 $ 45,135
Dec 19, 2022 $ 3.69
-6.82%
$ 27,677 $ 42,721
Dec 18, 2022 $ 3.95
-27.96%
$ 29,630 $ 49,330
Dec 17, 2022 $ 5.48
+69.60%
$ 41,125 $ 76,353
Dec 16, 2022 $ 3.24
+1.37%
$ 24,277 $ 41,990
Dec 15, 2022 $ 3.2
+1.19%
$ 23,984 $ 43,278
Dec 14, 2022 $ 3.16
-1.36%
$ 23,727 $ 43,009
Dec 13, 2022 $ 3.2
-0.90%
$ 24,002 $ 43,096
Dec 12, 2022 $ 3.22
-4.25%
$ 24,159 $ 42,959
Dec 11, 2022 $ 3.36
+0.96%
$ 25,187 $ 43,781
Dec 10, 2022 $ 3.33
-10.26%
$ 25,002 $ 42,224
Dec 9, 2022 $ 3.73
-2.40%
$ 27,960 $ 44,891
Dec 8, 2022 $ 3.82
-0.64%
$ 28,684 $ 45,778
Dec 7, 2022 $ 3.85
-11.79%
$ 28,842 $ 45,092
Dec 6, 2022 $ 4.34
-9.96%
$ 32,517 $ 51,816
Dec 5, 2022 $ 4.79
-29.64%
$ 35,921 $ 94,823
Dec 4, 2022 $ 6.5
+86.65%
$ 48,743 $ 89,416
Dec 3, 2022 $ 3.49
-3.24%
$ 26,152 $ 44,929
Dec 2, 2022 $ 3.62
+8.14%
$ 27,128 $ 46,975
Dec 1, 2022 $ 3.36
-3.26%
$ 25,211 $ 43,061
Nov 30, 2022 $ 3.48
-0.32%
$ 26,116 $ 44,055
Nov 29, 2022 $ 3.5
+2.59%
$ 26,252 $ 43,662
Nov 28, 2022 $ 3.42
-10.44%
$ 25,679 $ 43,441
Nov 27, 2022 $ 3.84
-0.77%
$ 28,835 $ 44,682
Nov 26, 2022 $ 3.89
+3.18%
$ 29,156 $ 64,759