Rake Coin Historical Data

RAKE Page 3
Download
Date Close Price change Market cap Trading volume
Feb 17, 2025 $ 0.000126
-1.72%
$ 12.56 million $ 849,020
Feb 16, 2025 $ 0.000128
-0.58%
$ 12.78 million $ 840,151
Feb 15, 2025 $ 0.000129
-2.24%
$ 12.85 million $ 741,177
Feb 14, 2025 $ 0.000132
+1.83%
$ 13.16 million $ 708,018
Feb 13, 2025 $ 0.000129
-2.37%
$ 12.94 million $ 748,665
Feb 12, 2025 $ 0.000132
-0.88%
$ 13.25 million $ 736,244
Feb 11, 2025 $ 0.000134
-0.02%
$ 13.36 million $ 743,498
Feb 10, 2025 $ 0.000134
+0.28%
$ 13.36 million $ 821,431
Feb 9, 2025 $ 0.000133
+0.26%
$ 13.33 million $ 822,796
Feb 8, 2025 $ 0.000132
+0.33%
$ 13.22 million $ 749,658
Feb 7, 2025 $ 0.000132
-1.91%
$ 13.19 million $ 765,230
Feb 6, 2025 $ 0.000134
-0.81%
$ 13.44 million $ 766,806
Feb 5, 2025 $ 0.000135
-10.64%
$ 13.55 million $ 748,298
Feb 4, 2025 $ 0.000152
-0.79%
$ 15.18 million $ 826,252
Feb 3, 2025 $ 0.000153
+3.89%
$ 15.3 million $ 793,215
Feb 2, 2025 $ 0.000147
-10.45%
$ 14.73 million $ 611,563
Feb 1, 2025 $ 0.000164
-5.33%
$ 16.44 million $ 586,321
Jan 31, 2025 $ 0.000173
+1.37%
$ 17.27 million $ 671,484
Jan 30, 2025 $ 0.00017
+0.37%
$ 17.03 million $ 674,001
Jan 29, 2025 $ 0.00017
-1.55%
$ 16.96 million $ 632,735
Jan 28, 2025 $ 0.000172
-0.01%
$ 17.23 million $ 734,649
Jan 27, 2025 $ 0.000172
-5.67%
$ 17.23 million $ 682,213
Jan 26, 2025 $ 0.000183
-1.88%
$ 18.27 million $ 801,513
Jan 25, 2025 $ 0.000186
-1.04%
$ 18.61 million $ 870,047
Jan 24, 2025 $ 0.000188
+1.77%
$ 18.81 million $ 793,159
Jan 23, 2025 $ 0.000185
+2.39%
$ 18.48 million $ 413,188
Jan 22, 2025 $ 0.00018
+1.30%
$ 18.05 million $ 688,666
Jan 21, 2025 $ 0.000178
-0.49%
$ 17.82 million $ 727,177
Jan 20, 2025 $ 0.000179
-12.05%
$ 17.9 million $ 771,323
Jan 19, 2025 $ 0.000203
+4.84%
$ 20.35 million $ 881,509
Jan 18, 2025 $ 0.000194
+4.20%
$ 19.4 million $ 923,779
Jan 17, 2025 $ 0.000186
+4.92%
$ 18.6 million $ 440,828
Jan 16, 2025 $ 0.000177
-0.47%
$ 17.7 million $ 183,726
Jan 15, 2025 $ 0.000178
+1.17%
$ 17.77 million $ 185,792
Jan 14, 2025 $ 0.000176
-3.81%
$ 17.57 million $ 176,627
Jan 13, 2025 $ 0.000183
+5.43%
$ 18.27 million $ 108,951
Jan 12, 2025 $ 0.000173
-1.72%
$ 17.35 million $ 180,154
Jan 11, 2025 $ 0.000177
-1.51%
$ 17.65 million $ 173,845
Jan 10, 2025 $ 0.000179
-2.69%
$ 17.9 million $ 188,330
Jan 9, 2025 $ 0.000184
-11.09%
$ 18.39 million $ 142,556
Jan 8, 2025 $ 0.000207
-3.91%
$ 20.68 million $ 210,489
Jan 7, 2025 $ 0.000215
-1.99%
$ 21.53 million $ 211,227
Jan 6, 2025 $ 0.00022
+0.67%
$ 21.96 million $ 205,678
Jan 5, 2025 $ 0.000218
-1.75%
$ 21.81 million $ 142,309
Jan 4, 2025 $ 0.000222
+1.02%
$ 22.19 million $ 143,222
Jan 3, 2025 $ 0.000222
+3.93%
$ 22.24 million $ 127,241
Jan 2, 2025 $ 0.000214
+0.41%
$ 21.39 million $ 217,291
Jan 1, 2025 $ 0.000213
-3.59%
$ 21.31 million $ 232,006
Dec 31, 2024 $ 0.000221
+1.59%
$ 22.12 million $ 274,593
Dec 30, 2024 $ 0.000217
-7.34%
$ 21.73 million $ 296,717