Rake Coin Historical Data

RAKE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 29, 2024 $ 0.000236
-5.96%
$ 23.65 million $ 287,337
Dec 28, 2024 $ 0.000251
+12.77%
$ 25.1 million $ 75,535
Dec 27, 2024 $ 0.000222
-10.77%
$ 22.25 million $ 155,121
Dec 26, 2024 $ 0.000249
+9.21%
$ 24.9 million $ 60,510
Dec 25, 2024 $ 0.000228
+0.59%
$ 22.8 million $ 64,461
Dec 24, 2024 $ 0.000227
-9.74%
$ 22.67 million $ 63,233
Dec 23, 2024 $ 0.000221
+3.06%
$ 22.13 million $ 61,663
Dec 22, 2024 $ 0.000215
-2.18%
$ 21.49 million $ 57,691
Dec 21, 2024 $ 0.00022
-4.98%
$ 21.96 million $ 61,618
Dec 20, 2024 $ 0.000231
-11.34%
$ 23.1 million $ 65,525
Dec 19, 2024 $ 0.00026
-3.04%
$ 26.05 million $ 66,165
Dec 18, 2024 $ 0.000269
+0.62%
$ 26.87 million $ 269,967
Dec 17, 2024 $ 0.000267
-3.56%
$ 26.7 million $ 401,022
Dec 16, 2024 $ 0.000277
+2.71%
$ 27.69 million $ 409,362
Dec 15, 2024 $ 0.00027
+0.45%
$ 26.98 million $ 392,763
Dec 14, 2024 $ 0.000269
-1.11%
$ 26.86 million $ 399,432
Dec 13, 2024 $ 0.000274
-0.65%
$ 27.43 million $ 427,476
Dec 12, 2024 $ 0.000279
+4.38%
$ 27.87 million $ 424,602
Dec 11, 2024 $ 0.000267
+1.67%
$ 26.7 million $ 427,893
Dec 10, 2024 $ 0.000262
-4.85%
$ 26.19 million $ 500,194
Dec 9, 2024 $ 0.000275
-5.14%
$ 27.53 million $ 502,620
Dec 8, 2024 $ 0.00029
-2.64%
$ 29.02 million $ 540,438
Dec 7, 2024 $ 0.000314
-0.21%
$ 31.37 million $ 71,933
Dec 6, 2024 $ 0.000314
+13.04%
$ 31.43 million $ 72,707
Dec 5, 2024 $ 0.000278
+2.04%
$ 27.82 million $ 443,326
Dec 4, 2024 $ 0.000272
+0.28%
$ 27.25 million $ 408,254
Dec 3, 2024 $ 0.000272
-1.15%
$ 27.17 million $ 368,714
Dec 2, 2024 $ 0.000275
-0.77%
$ 27.51 million $ 428,536
Dec 1, 2024 $ 0.000277
-10.51%
$ 27.73 million $ 154,807
Nov 30, 2024 $ 0.000309
+14.51%
$ 30.91 million $ 111,820
Nov 29, 2024 $ 0.00027
-13.73%
$ 26.99 million $ 107,528
Nov 28, 2024 $ 0.000313
+1.69%
$ 31.27 million $ 64,099
Nov 27, 2024 $ 0.000318
+13.45%
$ 31.78 million $ 105,997
Nov 26, 2024 $ 0.000283
-5.66%
$ 28.28 million $ 107,820
Nov 25, 2024 $ 0.0003
+3.59%
$ 29.99 million $ 103,470
Nov 24, 2024 $ 0.00029
-1.14%
$ 28.95 million $ 194,972
Nov 23, 2024 $ 0.000293
-1.62%
$ 29.28 million $ 286,320
Nov 22, 2024 $ 0.000299
+0.10%
$ 29.92 million $ 301,143
Nov 21, 2024 $ 0.000298
+4.44%
$ 29.82 million $ 293,464
Nov 20, 2024 $ 0.000285
-7.55%
$ 28.49 million $ 300,469
Nov 19, 2024 $ 0.000302
-11.15%
$ 30.22 million $ 327,225
Nov 18, 2024 $ 0.000337
+8.20%
$ 33.72 million $ 321,382
Nov 17, 2024 $ 0.000323
-1.99%
$ 32.27 million $ 258,890
Nov 16, 2024 $ 0.000326
+1.14%
$ 32.6 million $ 301,209
Nov 15, 2024 $ 0.000326
-5.27%
$ 32.54 million $ 412,172
Nov 14, 2024 $ 0.000344
-1.37%
$ 34.35 million $ 483,013
Nov 13, 2024 $ 0.000349
+83.29%
$ 34.85 million $ 343,176
Nov 12, 2024 $ 0.000191
-6.47%
$ 19.09 million $ 137,883
Nov 11, 2024 $ 0.000204
+10.03%
$ 20.41 million $ 162,066
Nov 10, 2024 $ 0.000186
+0.93%
$ 18.55 million $ 73,376