Rake Coin Historical Data

RAKE Page 6
Download
Date Close Price change Market cap Trading volume
Sep 20, 2024 $ 0.000154
+3.90%
$ 15.44 million $ 1.47 million
Sep 19, 2024 $ 0.000148
+4.28%
$ 14.82 million $ 1.43 million
Sep 18, 2024 $ 0.000142
-1.09%
$ 14.2 million $ 1.64 million
Sep 17, 2024 $ 0.000144
+2.82%
$ 14.36 million $ 1.5 million
Sep 16, 2024 $ 0.00014
-3.21%
$ 13.96 million $ 1.36 million
Sep 15, 2024 $ 0.000144
-3.88%
$ 14.43 million $ 1.65 million
Sep 14, 2024 $ 0.00015
+0.14%
$ 15.01 million $ 1.41 million
Sep 13, 2024 $ 0.000151
+4.88%
$ 15.07 million $ 1.09 million
Sep 12, 2024 $ 0.000144
+0.19%
$ 14.36 million $ 1.8 million
Sep 11, 2024 $ 0.000143
-1.64%
$ 14.32 million $ 1.73 million
Sep 10, 2024 $ 0.000145
+1.27%
$ 14.54 million $ 1.79 million
Sep 9, 2024 $ 0.000144
-11.92%
$ 14.35 million $ 1.6 million
Sep 8, 2024 $ 0.000163
-0.48%
$ 16.29 million $ 2.23 million
Sep 7, 2024 $ 0.000164
-5.55%
$ 16.38 million $ 389,324
Sep 6, 2024 $ 0.000173
+6.09%
$ 17.34 million $ 955,377
Sep 5, 2024 $ 0.000164
-3.19%
$ 16.37 million $ 994,753
Sep 4, 2024 $ 0.000169
-0.86%
$ 16.92 million $ 908,077
Sep 3, 2024 $ 0.000171
-2.92%
$ 17.08 million $ 1.04 million
Sep 2, 2024 $ 0.000176
+13.47%
$ 17.6 million $ 928,280
Sep 1, 2024 $ 0.000155
-2.07%
$ 15.48 million $ 1.08 million
Aug 31, 2024 $ 0.000158
+0.35%
$ 15.82 million $ 1.15 million
Aug 30, 2024 $ 0.000158
-4.97%
$ 15.77 million $ 1.15 million
Aug 29, 2024 $ 0.000166
-1.69%
$ 16.59 million $ 1.09 million
Aug 28, 2024 $ 0.000169
+0.56%
$ 16.88 million $ 1.17 million
Aug 27, 2024 $ 0.000168
-7.79%
$ 16.78 million $ 1.3 million
Aug 26, 2024 $ 0.000182
-0.35%
$ 18.21 million $ 1.35 million
Aug 25, 2024 $ 0.000183
+0.40%
$ 18.31 million $ 1.36 million
Aug 24, 2024 $ 0.000182
+4.59%
$ 18.24 million $ 1.27 million
Aug 23, 2024 $ 0.000174
+4.05%
$ 17.44 million $ 1.17 million
Aug 22, 2024 $ 0.000168
-0.97%
$ 16.76 million $ 997,617
Aug 21, 2024 $ 0.000169
+1.68%
$ 16.93 million $ 1.23 million
Aug 20, 2024 $ 0.000167
-1.38%
$ 16.68 million $ 1.5 million
Aug 19, 2024 $ 0.00017
-1.13%
$ 16.96 million $ 1.44 million
Aug 18, 2024 $ 0.000172
+1.11%
$ 17.15 million $ 1.45 million
Aug 17, 2024 $ 0.00017
+0.76%
$ 16.99 million $ 1.51 million
Aug 16, 2024 $ 0.000169
+1.21%
$ 16.87 million $ 1.11 million
Aug 15, 2024 $ 0.000167
-2.86%
$ 16.67 million $ 1.18 million
Aug 14, 2024 $ 0.000172
-0.61%
$ 17.19 million $ 1.42 million
Aug 13, 2024 $ 0.000173
-2.24%
$ 17.29 million $ 1.23 million
Aug 12, 2024 $ 0.000177
+1.29%
$ 17.68 million $ 1.36 million
Aug 11, 2024 $ 0.000175
-4.48%
$ 17.46 million $ 558,657
Aug 10, 2024 $ 0.000182
+1.02%
$ 18.21 million $ 786,331
Aug 9, 2024 $ 0.00018
-6.25%
$ 18.01 million $ 910,693
Aug 8, 2024 $ 0.000191
+13.47%
$ 19.07 million $ 555,782
Aug 7, 2024 $ 0.000168
-0.19%
$ 16.81 million $ 801,712
Aug 6, 2024 $ 0.000168
+5.38%
$ 16.84 million $ 893,700
Aug 5, 2024 $ 0.00016
-7.67%
$ 15.98 million $ 311,938
Aug 4, 2024 $ 0.000173
-6.24%
$ 17.3 million $ 591,885
Aug 3, 2024 $ 0.000185
-6.11%
$ 18.45 million $ 585,830
Aug 2, 2024 $ 0.000197
-7.52%
$ 19.65 million $ 664,319