Market Cap $2.44T
3.09%
Volume 24h $174.01B
25.34%
BTC % 52.74%
0.01%
ETH % 13.02%
-1.3%
Coins
28.893
+15
Exchanges
885
Last update
7 Seconds ago
Rake Coin (RAKE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.00015843 | $0.00015302 | $0.00015843 | $0.00015355 | $1,281,323 | $11,078,096 |
| Sep-25 2024 | $0.00015349 | $0.00015324 | $0.00015419 | $0.00015324 | $1,239,757 | $10,733,858 |
| Sep-24 2024 | $0.00015346 | $0.00014812 | $0.00015346 | $0.00015345 | $930,263 | $10,732,626 |
| Sep-23 2024 | $0.00015343 | $0.00014985 | $0.00015363 | $0.00014985 | $1,417,621 | $10,730,223 |
| Sep-22 2024 | $0.00014994 | $0.00014992 | $0.00015178 | $0.00015169 | $1,060,905 | $10,486,460 |
| Sep-21 2024 | $0.00015235 | $0.00015235 | $0.00015587 | $0.00015462 | $1,229,310 | $10,654,827 |
| Sep-20 2024 | $0.00015401 | $0.00014953 | $0.00015626 | $0.00014958 | $1,472,804 | $10,771,216 |
| Sep-19 2024 | $0.00014865 | $0.00014219 | $0.00015072 | $0.00014219 | $1,385,127 | $10,397,622 |
| Sep-18 2024 | $0.00014234 | $0.00014078 | $0.00014362 | $0.00014362 | $1,597,789 | $9,956,343 |
| Sep-17 2024 | $0.00014364 | $0.00013987 | $0.00014484 | $0.00014051 | $1,520,058 | $10,047,192 |
| Sep-16 2024 | $0.00013945 | $0.00013945 | $0.00014427 | $0.00014427 | $1,342,216 | $9,753,975 |
| Sep-15 2024 | $0.00014582 | $0.00014582 | $0.00015059 | $0.00015021 | $1,633,173 | $10,200,092 |
| Sep-14 2024 | $0.00015029 | $0.00014984 | $0.00015156 | $0.00015004 | $1,375,315 | $10,512,498 |
| Sep-13 2024 | $0.00014993 | $0.00014369 | $0.00014993 | $0.00014369 | $1,129,115 | $10,487,501 |
| Sep-12 2024 | $0.00014368 | $0.00014272 | $0.00014512 | $0.00014319 | $1,751,083 | - |