Rake Coin Historical Data

RAKE Page 7
Download
Date Close Price change Market cap Trading volume
Aug 1, 2024 $ 0.000213
-3.54%
$ 21.25 million $ 622,147
Jul 31, 2024 $ 0.00022
-1.03%
$ 22.02 million $ 573,535
Jul 30, 2024 $ 0.000222
-5.20%
$ 22.25 million $ 549,270
Jul 29, 2024 $ 0.000233
+2.14%
$ 23.34 million $ 591,522
Jul 28, 2024 $ 0.000229
-0.99%
$ 22.85 million $ 919,582
Jul 27, 2024 $ 0.000231
-0.24%
$ 23.1 million $ 928,923
Jul 26, 2024 $ 0.000232
+3.51%
$ 23.17 million $ 1.11 million
Jul 25, 2024 $ 0.000224
-4.06%
$ 22.4 million $ 1.2 million
Jul 24, 2024 $ 0.000233
-4.27%
$ 23.34 million $ 1.08 million
Jul 23, 2024 $ 0.000244
-3.39%
$ 24.38 million $ 881,300
Jul 22, 2024 $ 0.000252
-2.14%
$ 25.23 million $ 1.08 million
Jul 21, 2024 $ 0.000258
+1.76%
$ 25.78 million $ 967,930
Jul 20, 2024 $ 0.000253
+0.82%
$ 25.33 million $ 965,120
Jul 19, 2024 $ 0.000252
+2.50%
$ 25.2 million $ 1.04 million
Jul 18, 2024 $ 0.000245
-0.36%
$ 24.53 million $ 1.04 million
Jul 17, 2024 $ 0.000246
-0.76%
$ 24.63 million $ 931,220
Jul 16, 2024 $ 0.000248
+3.63%
$ 24.82 million $ 1.69 million
Jul 15, 2024 $ 0.000239
+5.13%
$ 23.95 million $ 133,117
Jul 14, 2024 $ 0.000228
-0.63%
$ 22.81 million $ 141,832
Jul 13, 2024 $ 0.000236
+4.24%
$ 23.63 million $ 148,364
Jul 12, 2024 $ 0.000227
+0.60%
$ 22.67 million $ 118,933
Jul 11, 2024 $ 0.000225
+0.77%
$ 22.55 million $ 528,400
Jul 10, 2024 $ 0.000224
+3.06%
$ 22.4 million $ 537,429
Jul 9, 2024 $ 0.000217
+0.06%
$ 21.74 million $ 660,746
Jul 8, 2024 $ 0.000217
+7.90%
$ 21.72 million $ 601,778
Jul 7, 2024 $ 0.000202
+0.62%
$ 20.19 million $ 631,972
Jul 6, 2024 $ 0.000201
+6.00%
$ 20.05 million $ 584,291
Jul 5, 2024 $ 0.000189
-0.93%
$ 18.9 million $ 666,604
Jul 4, 2024 $ 0.000191
-3.05%
$ 19.09 million $ 593,074
Jul 3, 2024 $ 0.000197
-6.44%
$ 19.69 million $ 488,025
Jul 2, 2024 $ 0.00021
+7.25%
$ 21.05 million $ 601,571
Jul 1, 2024 $ 0.000196
+11.69%
$ 19.63 million $ 730,955
Jun 30, 2024 $ 0.000175
+54.95%
$ 17.46 million $ 1.05 million
Jun 29, 2024 $ 0.000113
+41.79%
$ 11.27 million $ 861,504
Jun 28, 2024 $ 0.0000795
+16.10%
$ 7.95 million $ 540,276
Jun 27, 2024 $ 0.0000685
+4.56%
$ 6.85 million $ 206,494
Jun 26, 2024 $ 0.0000655
-0.32%
$ 6.55 million $ 150,458
Jun 25, 2024 $ 0.0000657
+0.23%
$ 6.57 million $ 156,253
Jun 24, 2024 $ 0.0000656
+0.26%
$ 6.56 million $ 186,596
Jun 23, 2024 $ 0.0000654
-1.05%
$ 6.54 million $ 162,451
Jun 22, 2024 $ 0.0000661
+0.29%
$ 6.61 million $ 144,218
Jun 21, 2024 $ 0.0000659
+0.12%
$ 6.59 million $ 118,557
Jun 20, 2024 $ 0.0000658
+0.07%
$ 6.58 million $ 146,508
Jun 19, 2024 $ 0.0000658
-0.32%
$ 6.58 million $ 149,122
Jun 18, 2024 $ 0.000066
-11.08%
$ 6.6 million $ 134,798
Jun 17, 2024 $ 0.0000743
+0.94%
$ 7.43 million $ 185,411
Jun 16, 2024 $ 0.0000735
+1.21%
$ 7.35 million $ 146,559
Jun 15, 2024 $ 0.0000727
-3.17%
$ 7.27 million $ 206,735
Jun 14, 2024 $ 0.0000751
-2.44%
$ 7.51 million $ 141,966
Jun 13, 2024 $ 0.000077
-0.85%
$ 7.7 million $ 146,942