RAKON Historical Data

RKN Page 16
Download
Date Close Price change Market cap Trading volume
May 11, 2023 $ 0.184
-2.16%
$ 52.66 million $ 38,563
May 10, 2023 $ 0.188
-0.55%
$ 53.85 million $ 42,158
May 9, 2023 $ 0.19
+0.04%
$ 54.16 million $ 38,997
May 8, 2023 $ 0.19
-2.05%
$ 54.15 million $ 43,666
May 7, 2023 $ 0.194
-0.39%
$ 55.51 million $ 25,501
May 6, 2023 $ 0.195
-4.53%
$ 55.77 million $ 17,352
May 5, 2023 $ 0.204
+6.44%
$ 58.37 million $ 40,273
May 4, 2023 $ 0.192
-1.99%
$ 54.82 million $ 22,236
May 3, 2023 $ 0.196
+1.93%
$ 55.94 million $ 40,283
May 2, 2023 $ 0.192
+1.94%
$ 54.91 million $ 36,689
May 1, 2023 $ 0.188
-2.47%
$ 53.83 million $ 76,250
Apr 30, 2023 $ 0.194
-1.67%
$ 55.38 million $ 32,140
Apr 29, 2023 $ 0.197
-0.68%
$ 56.22 million $ 24,282
Apr 28, 2023 $ 0.198
-0.29%
$ 56.6 million $ 12,833
Apr 27, 2023 $ 0.199
+2.34%
$ 56.78 million $ 47,400
Apr 26, 2023 $ 0.194
-0.06%
$ 55.49 million $ 47,006
Apr 25, 2023 $ 0.194
+1.27%
$ 55.56 million $ 4,559
Apr 24, 2023 $ 0.192
-3.14%
$ 54.86 million $ 11,334
Apr 23, 2023 $ 0.198
+3.41%
$ 56.67 million $ 27,179
Apr 22, 2023 $ 0.192
+1.43%
$ 54.82 million $ 21,144
Apr 21, 2023 $ 0.189
-6.90%
$ 54.05 million $ 23,013
Apr 20, 2023 $ 0.203
+3.46%
$ 58.06 million $ 60,980
Apr 19, 2023 $ 0.197
-16.06%
$ 56.18 million $ 55,325
Apr 18, 2023 $ 0.234
-1.05%
$ 66.91 million $ 31,875
Apr 17, 2023 $ 0.237
-1.82%
$ 67.62 million $ 34,064
Apr 16, 2023 $ 0.241
+0.23%
$ 68.89 million $ 51,892
Apr 15, 2023 $ 0.241
-0.56%
$ 68.74 million $ 25,875
Apr 14, 2023 $ 0.242
+4.54%
$ 69.2 million $ 47,540
Apr 13, 2023 $ 0.231
+4.16%
$ 66.14 million $ 83,625
Apr 12, 2023 $ 0.222
+1.20%
$ 63.5 million $ 37,537
Apr 11, 2023 $ 0.22
-0.61%
$ 62.77 million $ 43,362
Nov 8, 2022 $ 0.449
+6.80%
$ 128.18 million $ 6,122
Aug 10, 2022 $ 0.31
-1.52%
$ 88.47 million $ 8,369
Aug 9, 2022 $ 0.315
-4.24%
$ 90.03 million $ 8,971
Jun 24, 2022 $ 0.203
+4.09%
$ 57.97 million $ 1
Jun 23, 2022 $ 0.195
+3.49%
$ 55.66 million $ 1
Jun 22, 2022 $ 0.204
-1.88%
$ 58.3 million $ 145,600
Jun 21, 2022 $ 0.208
+0.47%
$ 59.49 million $ 148,566
Jun 19, 2022 $ 0.18
-2.03%
$ 51.39 million $ 160,435
Jun 18, 2022 $ 0.184
-7.66%
$ 52.67 million $ 164,411
Jun 15, 2022 $ 0.222
-0.52%
$ 63.49 million $ 100,896
Jun 14, 2022 $ 0.224
+8.99%
$ 64.1 million $ 101,870
Jun 8, 2022 $ 0.308
-0.43%
$ 87.88 million $ 2
Jun 7, 2022 $ 0.309
-10.22%
$ 88.19 million $ 2
Jun 6, 2022 $ 0.344
+2.94%
$ 98.4 million $ 145,211
Jun 5, 2022 $ 0.335
+0.92%
$ 95.58 million $ 141,041
Jun 4, 2022 $ 0.325
-1.13%
$ 92.91 million $ 29,881
Jun 3, 2022 $ 0.329
-3.02%
$ 93.99 million $ 186,714
Jun 1, 2022 $ 0.31
-6.18%
$ 88.71 million $ 0
May 31, 2022 $ 0.33
+0.32%
$ 94.42 million $ 0