Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Rake Finance Historical Data

RAK Page 19
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Oct 6, 2022 $5.29
-1.19%
$39,702 $103,680
Oct 5, 2022 $5.33
+2.87%
$39,995 $100,768
Oct 4, 2022 $5.17
+2.00%
$38,791 $67,518
Oct 3, 2022 $5.09
-5.08%
$38,154 $88,059
Oct 2, 2022 $5.36
-0.12%
$40,222 $107,649
Oct 1, 2022 $5.36
-0.13%
$40,211 $122,994
Sep 30, 2022 $5.38
+1.48%
$40,382 $121,921
Sep 29, 2022 $5.32
-2.27%
$39,933 $121,509
Sep 28, 2022 $5.43
+0.20%
$40,741 $118,399
Sep 27, 2022 $5.43
-0.06%
$40,710 $121,698
Sep 26, 2022 $5.43
+0.06%
$40,724 $124,995
Sep 25, 2022 $5.42
-0.85%
$40,657 $121,580
Sep 24, 2022 $5.45
+0.56%
$40,858 $121,389
Sep 23, 2022 $5.43
-0.41%
$40,740 $120,514
Sep 22, 2022 $5.44
-0.86%
$40,835 $120,097
Sep 21, 2022 $5.49
+0.26%
$-- $125,242
Sep 20, 2022 $5.48
+0.68%
$41,115 $118,327
Sep 19, 2022 $5.45
+0.27%
$40,871 $125,287
Sep 18, 2022 $5.44
-1.48%
$40,803 $120,000
Sep 17, 2022 $5.51
-5.59%
$41,308 $106,960
Sep 16, 2022 $5.84
+0.05%
$43,767 $86,641
Sep 15, 2022 $5.85
+4.68%
$43,852 $123,966
Sep 14, 2022 $5.62
-0.77%
$42,125 $118,228
Sep 13, 2022 $5.62
-0.02%
$42,185 $138,199
Sep 12, 2022 $5.62
+0.43%
$42,117 $125,450
Sep 11, 2022 $5.6
-1.01%
$42,019 $122,490
Sep 10, 2022 $5.65
+1.96%
$42,397 $116,034
Sep 9, 2022 $5.56
-0.24%
$41,664 $125,376
Sep 8, 2022 $5.58
+1.08%
$41,825 $127,565
Sep 7, 2022 $5.54
-4.27%
$41,552 $121,309
Sep 6, 2022 $5.77
+0.60%
$43,247 $139,516
Sep 5, 2022 $5.7
+2.20%
$42,718 $131,927
Sep 4, 2022 $5.56
+0.14%
$41,707 $122,076
Sep 3, 2022 $5.54
-1.77%
$41,547 $137,985
Sep 2, 2022 $5.65
+0.46%
$42,344 $125,649
Sep 1, 2022 $5.64
-2.53%
$42,291 $119,957
Aug 31, 2022 $5.79
-1.42%
$43,457 $136,125
Aug 30, 2022 $5.9
+3.78%
$44,229 $138,614
Aug 29, 2022 $5.71
-0.70%
$42,796 $129,946
Aug 28, 2022 $5.75
-1.16%
$43,157 $129,721
Aug 27, 2022 $5.81
+0.05%
$43,579 $135,243
Aug 26, 2022 $5.82
-1.70%
$43,619 $149,404
Aug 25, 2022 $5.91
-0.98%
$44,304 $136,004
Aug 24, 2022 $5.98
-0.86%
$44,825 $141,107
Aug 23, 2022 $6.06
+1.56%
$45,424 $141,836
Aug 22, 2022 $5.95
-2.42%
$44,656 $112,743
Aug 21, 2022 $6.1
-1.41%
$45,773 $115,421
Aug 20, 2022 $6.18
+4.11%
$46,376 $127,223
Aug 19, 2022 $5.96
+0.84%
$44,669 $131,029
Aug 18, 2022 $5.9
-0.33%
$44,285 $130,688