Rake Coin Historical Data

RAKE Page 10
Download
Date Close Price change Market cap Trading volume
Mar 4, 2024 $ 0.000118
+4.27%
$ 11.85 million $ 359,381
Mar 3, 2024 $ 0.000114
-7.47%
$ 11.36 million $ 222,885
Mar 2, 2024 $ 0.000123
-21.56%
$ 12.28 million $ 252,054
Mar 1, 2024 $ 0.000156
-11.59%
$ 15.64 million $ 330,735
Feb 29, 2024 $ 0.000177
+33.70%
$ 17.7 million $ 462,406
Feb 28, 2024 $ 0.000133
-8.73%
$ 13.26 million $ 364,338
Feb 27, 2024 $ 0.000145
+6.08%
$ 14.52 million $ 372,411
Feb 26, 2024 $ 0.000137
+4.28%
$ 13.69 million $ 361,650
Feb 25, 2024 $ 0.000131
-9.43%
$ 13.13 million $ 152,521
Feb 24, 2024 $ 0.000145
-4.36%
$ 14.5 million $ 170,831
Feb 23, 2024 $ 0.000152
+0.08%
$ 15.18 million $ 324,360
Feb 22, 2024 $ 0.000152
-5.59%
$ 15.17 million $ 357,613
Feb 21, 2024 $ 0.000161
-1.13%
$ 16.05 million $ 316,794
Feb 20, 2024 $ 0.000162
-3.29%
$ 16.24 million $ 365,166
Feb 19, 2024 $ 0.000165
+6.50%
$ 16.55 million $ 274,496
Feb 18, 2024 $ 0.000155
-0.05%
$ 15.53 million $ 274,131
Feb 17, 2024 $ 0.000155
-1.08%
$ 15.54 million $ 291,031
Feb 16, 2024 $ 0.000157
-5.06%
$ 15.71 million $ 329,884
Feb 15, 2024 $ 0.000165
+8.62%
$ 16.52 million $ 213,754
Feb 14, 2024 $ 0.000152
-13.03%
$ 15.22 million $ 371,316
Feb 13, 2024 $ 0.000175
-6.00%
$ 17.48 million $ 363,062
Feb 12, 2024 $ 0.000188
+9.03%
$ 18.77 million $ 208,262
Feb 11, 2024 $ 0.000172
-0.09%
$ 17.25 million $ 251,036
Feb 10, 2024 $ 0.000173
-3.69%
$ 17.25 million $ 204,958
Feb 9, 2024 $ 0.000179
-1.22%
$ 17.91 million $ 252,799
Feb 8, 2024 $ 0.000181
+2.26%
$ 18.13 million $ 228,192
Feb 7, 2024 $ 0.000177
+7.89%
$ 17.74 million $ 215,389
Feb 6, 2024 $ 0.000165
+4.09%
$ 16.46 million $ 266,642
Feb 5, 2024 $ 0.000158
-4.62%
$ 15.82 million $ 171,167
Feb 4, 2024 $ 0.000166
-12.17%
$ 16.58 million $ 213,270
Feb 3, 2024 $ 0.000189
+0.94%
$ 18.88 million $ 201,935
Feb 2, 2024 $ 0.000187
+3.56%
$ 18.7 million $ 204,160
Feb 1, 2024 $ 0.000181
+14.81%
$ 18.06 million $ 126,985
Jan 31, 2024 $ 0.000157
-14.20%
$ 15.73 million $ 45,457
Jan 30, 2024 $ 0.000184
-0.38%
$ 18.44 million $ 180,587
Jan 29, 2024 $ 0.000187
+1.50%
$ 18.69 million $ 181,489
Jan 28, 2024 $ 0.000184
+10.42%
$ 18.4 million $ 237,713
Jan 27, 2024 $ 0.000167
+0.51%
$ 16.66 million $ 148,531
Jan 26, 2024 $ 0.000166
-9.75%
$ 16.58 million $ 169,420
Jan 25, 2024 $ 0.000184
+2.27%
$ 18.37 million $ 162,724
Jan 24, 2024 $ 0.00018
-2.10%
$ 17.98 million $ 177,686
Jan 23, 2024 $ 0.000184
-0.31%
$ 18.36 million $ 264,592
Jan 22, 2024 $ 0.000184
-15.12%
$ 18.43 million $ 237,563
Jan 21, 2024 $ 0.000217
-5.29%
$ 21.74 million $ 206,772
Jan 20, 2024 $ 0.000226
+15.92%
$ 22.55 million $ 159,441
Jan 19, 2024 $ 0.000195
-7.85%
$ 19.48 million $ 153,868
Jan 18, 2024 $ 0.000215
-3.74%
$ 21.53 million $ 110,954
Jan 17, 2024 $ 0.000224
-2.05%
$ 22.36 million $ 117,101
Jan 16, 2024 $ 0.00023
-11.51%
$ 22.99 million $ 93,468
Jan 15, 2024 $ 0.00026
-0.98%
$ 25.99 million $ 50,519