Rake Coin Historical Data

RAKE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 8, 2025 $ 0.0000151
+2.93%
$ 1.51 million $ 57,907
Apr 7, 2025 $ 0.0000147
-10.15%
$ 1.47 million $ 50,677
Apr 6, 2025 $ 0.0000164
-3.33%
$ 1.64 million $ 67,628
Apr 5, 2025 $ 0.000017
+1.98%
$ 1.7 million $ 91,772
Apr 4, 2025 $ 0.0000167
+2.09%
$ 1.67 million $ 63,826
Apr 3, 2025 $ 0.0000163
-3.54%
$ 1.63 million $ 68,130
Apr 2, 2025 $ 0.0000169
-6.40%
$ 1.69 million $ 75,103
Apr 1, 2025 $ 0.0000181
+2.31%
$ 1.81 million $ 59,839
Mar 31, 2025 $ 0.0000176
+3.56%
$ 1.76 million $ 51,749
Mar 30, 2025 $ 0.0000171
-0.57%
$ 1.71 million $ 52,345
Mar 29, 2025 $ 0.0000172
-6.12%
$ 1.72 million $ 54,150
Mar 28, 2025 $ 0.0000183
-4.34%
$ 1.83 million $ 137,408
Mar 27, 2025 $ 0.0000193
+1.69%
$ 1.93 million $ 261,906
Mar 26, 2025 $ 0.0000189
+6.10%
$ 1.9 million $ 158,231
Mar 25, 2025 $ 0.0000179
-4.47%
$ 1.79 million $ 57,250
Mar 24, 2025 $ 0.0000188
-2.63%
$ 1.88 million $ 58,504
Mar 23, 2025 $ 0.0000194
+2.02%
$ 1.94 million $ 55,084
Mar 22, 2025 $ 0.0000192
+0.28%
$ 1.92 million $ 37,815
Mar 21, 2025 $ 0.0000192
-10.48%
$ 1.92 million $ 29,776
Mar 20, 2025 $ 0.0000213
-3.92%
$ 2.13 million $ 11,291
Mar 19, 2025 $ 0.000022
-1.76%
$ 2.2 million $ 56,520
Mar 18, 2025 $ 0.0000225
-2.50%
$ 2.25 million $ 46,929
Mar 17, 2025 $ 0.0000231
-0.06%
$ 2.31 million $ 40,905
Mar 16, 2025 $ 0.0000231
-1.58%
$ 2.31 million $ 42,460
Mar 15, 2025 $ 0.0000234
-1.67%
$ 2.34 million $ 46,722
Mar 14, 2025 $ 0.000024
-3.93%
$ 2.4 million $ 42,487
Mar 13, 2025 $ 0.0000248
+0.71%
$ 2.48 million $ 53,249
Mar 12, 2025 $ 0.0000246
-9.06%
$ 2.46 million $ 50,754
Mar 11, 2025 $ 0.000027
-13.78%
$ 2.7 million $ 49,732
Mar 10, 2025 $ 0.0000312
-2.04%
$ 3.12 million $ 47,554
Mar 9, 2025 $ 0.0000319
-13.44%
$ 3.19 million $ 86,097
Mar 8, 2025 $ 0.0000368
+2.97%
$ 3.68 million $ 38,855
Mar 7, 2025 $ 0.0000358
-2.89%
$ 3.58 million $ 96,199
Mar 6, 2025 $ 0.000037
-1.43%
$ 3.7 million $ 58,417
Mar 5, 2025 $ 0.0000372
+1.11%
$ 3.72 million $ 96,249
Mar 4, 2025 $ 0.0000368
-15.89%
$ 3.68 million $ 100,263
Mar 3, 2025 $ 0.0000437
-9.10%
$ 4.37 million $ 97,250
Mar 2, 2025 $ 0.0000481
-0.55%
$ 4.81 million $ 122,222
Mar 1, 2025 $ 0.0000474
-17.47%
$ 4.74 million $ 89,967
Feb 28, 2025 $ 0.0000574
+10.59%
$ 5.74 million $ 39,134
Feb 27, 2025 $ 0.0000518
-30.99%
$ 5.18 million $ 187,797
Feb 26, 2025 $ 0.000075
-3.48%
$ 7.5 million $ 215,465
Feb 25, 2025 $ 0.0000778
-7.63%
$ 7.78 million $ 262,105
Feb 24, 2025 $ 0.0000842
-7.21%
$ 8.42 million $ 307,771
Feb 23, 2025 $ 0.0000907
-2.36%
$ 9.07 million $ 334,422
Feb 22, 2025 $ 0.000093
+1.87%
$ 9.3 million $ 284,009
Feb 21, 2025 $ 0.0000913
+2.33%
$ 9.13 million $ 320,351
Feb 20, 2025 $ 0.0000893
-7.94%
$ 8.93 million $ 260,250
Feb 19, 2025 $ 0.0000971
+5.62%
$ 9.71 million $ 294,191
Feb 18, 2025 $ 0.0000913
-27.54%
$ 9.13 million $ 373,766