Rake Coin Historical Data

RAKE Page 5
Download
Date Close Price change Market cap Trading volume
Nov 9, 2024 $ 0.000184
-10.03%
$ 18.38 million $ 52,410
Nov 8, 2024 $ 0.000204
+3.97%
$ 20.43 million $ 50,433
Nov 7, 2024 $ 0.000197
+16.69%
$ 19.65 million $ 50,374
Nov 6, 2024 $ 0.000169
+9.65%
$ 16.84 million $ 45,572
Nov 5, 2024 $ 0.000154
-3.90%
$ 15.36 million $ 689
Nov 4, 2024 $ 0.00016
+10.73%
$ 15.95 million $ 44,534
Nov 3, 2024 $ 0.000144
-13.80%
$ 14.41 million $ 44,401
Nov 2, 2024 $ 0.000167
+12.34%
$ 16.74 million $ 46,625
Nov 1, 2024 $ 0.000149
+3.28%
$ 14.9 million $ 42,112
Oct 31, 2024 $ 0.000144
-8.63%
$ 14.43 million $ 48,105
Oct 30, 2024 $ 0.000158
-13.70%
$ 15.79 million $ 45,620
Oct 29, 2024 $ 0.000183
-0.02%
$ 18.29 million $ 43,878
Oct 28, 2024 $ 0.000183
+14.68%
$ 18.26 million $ 48,185
Oct 27, 2024 $ 0.000159
-8.29%
$ 15.92 million $ 44,918
Oct 26, 2024 $ 0.000174
+1.27%
$ 17.36 million $ 46,272
Oct 25, 2024 $ 0.000172
-4.87%
$ 17.19 million $ 47,835
Oct 24, 2024 $ 0.000182
+18.88%
$ 18.22 million $ 42,192
Oct 23, 2024 $ 0.000153
-12.76%
$ 15.34 million $ 46,120
Oct 22, 2024 $ 0.000175
+8.30%
$ 17.49 million $ 48,570
Oct 21, 2024 $ 0.000164
+3.62%
$ 16.35 million $ 1,195
Oct 20, 2024 $ 0.000158
-0.76%
$ 15.78 million $ 769
Oct 19, 2024 $ 0.000166
+10.86%
$ 16.59 million $ 46,257
Oct 18, 2024 $ 0.00015
+2.45%
$ 14.97 million $ 315
Oct 17, 2024 $ 0.000146
-0.08%
$ 14.61 million $ 48,084
Oct 16, 2024 $ 0.000165
+13.31%
$ 16.47 million $ 47,880
Oct 15, 2024 $ 0.000145
-14.82%
$ 14.54 million $ 48,045
Oct 14, 2024 $ 0.000171
+5.02%
$ 17.06 million $ 48,719
Oct 13, 2024 $ 0.000162
-1.11%
$ 16.23 million $ 45,696
Oct 12, 2024 $ 0.000164
+1.63%
$ 16.38 million $ 45,384
Oct 11, 2024 $ 0.000161
+9.36%
$ 16.09 million $ 45,640
Oct 10, 2024 $ 0.000147
-1.34%
$ 14.65 million $ 654,211
Oct 9, 2024 $ 0.000149
-0.65%
$ 14.84 million $ 1.25 million
Oct 8, 2024 $ 0.000149
-0.58%
$ 14.94 million $ 1.27 million
Oct 7, 2024 $ 0.00015
+0.92%
$ 14.99 million $ 1.25 million
Oct 6, 2024 $ 0.000149
+2.11%
$ 14.85 million $ 1.43 million
Oct 5, 2024 $ 0.000146
-0.70%
$ 14.55 million $ 1.52 million
Oct 4, 2024 $ 0.000147
+2.22%
$ 14.66 million $ 1.41 million
Oct 3, 2024 $ 0.000143
-1.44%
$ 14.33 million $ 1.28 million
Oct 2, 2024 $ 0.000146
-3.71%
$ 14.54 million $ 1.42 million
Oct 1, 2024 $ 0.000151
-4.37%
$ 15.1 million $ 1.48 million
Sep 30, 2024 $ 0.000158
-2.83%
$ 15.75 million $ 1.55 million
Sep 29, 2024 $ 0.000162
-0.19%
$ 16.21 million $ 1.4 million
Sep 28, 2024 $ 0.000162
+1.31%
$ 16.24 million $ 1.28 million
Sep 27, 2024 $ 0.00016
+1.04%
$ 16.01 million $ 1.29 million
Sep 26, 2024 $ 0.000158
+3.05%
$ 15.83 million $ 1.28 million
Sep 25, 2024 $ 0.000154
+0.18%
$ 15.37 million $ 1.24 million
Sep 24, 2024 $ 0.000153
+2.61%
$ 15.34 million $ 946,094
Sep 23, 2024 $ 0.00015
+0.12%
$ 14.95 million $ 1.4 million
Sep 22, 2024 $ 0.000149
-1.72%
$ 14.93 million $ 1.08 million
Sep 21, 2024 $ 0.000152
-1.66%
$ 15.18 million $ 1.26 million