Rake Coin Historical Data

RAKE Page 9
Download
Date Close Price change Market cap Trading volume
Apr 23, 2024 $ 0.0000753
+1.97%
$ 7.53 million $ 144,049
Apr 22, 2024 $ 0.0000736
-2.53%
$ 7.36 million $ 149,430
Apr 21, 2024 $ 0.0000755
+1.03%
$ 7.55 million $ 117,333
Apr 20, 2024 $ 0.0000746
-9.47%
$ 7.46 million $ 122,741
Apr 19, 2024 $ 0.0000847
-0.07%
$ 8.47 million $ 162,746
Apr 18, 2024 $ 0.0000848
+2.52%
$ 8.48 million $ 182,242
Apr 17, 2024 $ 0.0000827
-0.09%
$ 8.27 million $ 125,116
Apr 16, 2024 $ 0.0000844
+3.69%
$ 8.44 million $ 195,098
Apr 15, 2024 $ 0.0000814
-5.42%
$ 8.14 million $ 194,876
Apr 14, 2024 $ 0.000086
+1.79%
$ 8.6 million $ 192,978
Apr 13, 2024 $ 0.0000845
-5.10%
$ 8.45 million $ 234,053
Apr 12, 2024 $ 0.0000891
-4.80%
$ 8.91 million $ 245,485
Apr 11, 2024 $ 0.0000938
+1.10%
$ 9.38 million $ 199,971
Apr 10, 2024 $ 0.0000927
+1.49%
$ 9.27 million $ 196,984
Apr 9, 2024 $ 0.0000924
-0.49%
$ 9.24 million $ 129,652
Apr 8, 2024 $ 0.0000929
+4.07%
$ 9.29 million $ 177,424
Apr 7, 2024 $ 0.0000894
+0.95%
$ 8.94 million $ 128,722
Apr 6, 2024 $ 0.0000888
-2.00%
$ 8.88 million $ 124,908
Apr 5, 2024 $ 0.0000924
+2.82%
$ 9.24 million $ 188,159
Apr 4, 2024 $ 0.00009
-3.58%
$ 9 million $ 198,746
Apr 3, 2024 $ 0.0000934
+0.95%
$ 9.34 million $ 160,254
Apr 2, 2024 $ 0.0000938
-1.36%
$ 9.38 million $ 143,136
Apr 1, 2024 $ 0.0000951
-2.50%
$ 9.51 million $ 156,207
Mar 31, 2024 $ 0.0000976
+2.66%
$ 9.76 million $ 113,298
Mar 30, 2024 $ 0.0000951
-6.25%
$ 9.51 million $ 108,266
Mar 29, 2024 $ 0.000101
-2.31%
$ 10.12 million $ 110,562
Mar 28, 2024 $ 0.000104
+1.64%
$ 10.36 million $ 181,775
Mar 27, 2024 $ 0.000102
+2.25%
$ 10.2 million $ 295,193
Mar 26, 2024 $ 0.0000997
+1.17%
$ 9.97 million $ 211,574
Mar 25, 2024 $ 0.0000983
-1.19%
$ 9.83 million $ 243,339
Mar 24, 2024 $ 0.0000994
+3.30%
$ 9.94 million $ 385,039
Mar 23, 2024 $ 0.0000963
+0.93%
$ 9.63 million $ 334,988
Mar 22, 2024 $ 0.0000952
-1.38%
$ 9.52 million $ 363,664
Mar 21, 2024 $ 0.0000965
+0.41%
$ 9.65 million $ 334,380
Mar 20, 2024 $ 0.0000961
-0.18%
$ 9.61 million $ 310,611
Mar 19, 2024 $ 0.0000962
-8.77%
$ 9.62 million $ 291,512
Mar 18, 2024 $ 0.000106
-1.09%
$ 10.56 million $ 327,312
Mar 17, 2024 $ 0.000107
-12.05%
$ 10.67 million $ 322,234
Mar 16, 2024 $ 0.000121
+7.83%
$ 12.13 million $ 302,166
Mar 15, 2024 $ 0.000112
-1.99%
$ 11.24 million $ 346,753
Mar 14, 2024 $ 0.000115
-10.96%
$ 11.46 million $ 269,750
Mar 13, 2024 $ 0.000129
-3.05%
$ 12.88 million $ 327,652
Mar 12, 2024 $ 0.000133
+25.60%
$ 13.29 million $ 279,601
Mar 11, 2024 $ 0.000106
+2.38%
$ 10.58 million $ 331,031
Mar 10, 2024 $ 0.000103
-5.33%
$ 10.34 million $ 302,421
Mar 9, 2024 $ 0.000109
+2.16%
$ 10.93 million $ 316,368
Mar 8, 2024 $ 0.000107
+8.14%
$ 10.71 million $ 296,319
Mar 7, 2024 $ 0.000099
-1.06%
$ 9.9 million $ 285,779
Mar 6, 2024 $ 0.0001
+0.61%
$ 10 million $ 330,454
Mar 5, 2024 $ 0.0000996
-16.05%
$ 9.96 million $ 284,801