時価総額 $2.23T
-2.94%
ボリューム24h $143.39B
11.12%
BTC % 52.84%
-0.54%
ETH % 12.76%
0.15%
硬貨
29.077
+14
取引所
885
最後の更新
3 分 前
Rake Coin (RAKE) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-09 2024 | $0.00014837 | $0.00014837 | $0.00015193 | $0.00014935 | $1,212,815 | $10,375,410 |
| Oct-08 2024 | $0.00014927 | $0.00014887 | $0.00014987 | $0.00014987 | $1,276,439 | $10,438,319 |
| Oct-07 2024 | $0.00014991 | $0.00014859 | $0.00015372 | $0.00014859 | $1,197,483 | $10,483,661 |
| Oct-06 2024 | $0.00014844 | $0.00014535 | $0.00014908 | $0.00014546 | $1,404,362 | $10,380,416 |
| Oct-05 2024 | $0.00014543 | $0.00014532 | $0.00014653 | $0.00014653 | $1,521,640 | $10,168,945 |
| Oct-04 2024 | $0.00014658 | $0.00014328 | $0.00014715 | $0.00014339 | $1,390,035 | $10,249,275 |
| Oct-03 2024 | $0.00014347 | $0.00014329 | $0.00014566 | $0.00014524 | $1,304,256 | $10,031,934 |
| Oct-02 2024 | $0.00014546 | $0.00014546 | $0.00015101 | $0.00015095 | $1,373,632 | $10,171,170 |
| Oct-01 2024 | $0.00015135 | $0.00015128 | $0.00015819 | $0.00015777 | $1,461,426 | $10,583,028 |
| Sep-30 2024 | $0.00015754 | $0.00015754 | $0.00016225 | $0.00016225 | $1,482,865 | $11,015,360 |
| Sep-29 2024 | $0.00016211 | $0.00016041 | $0.00016283 | $0.00016225 | $1,398,658 | $11,335,057 |
| Sep-28 2024 | $0.00016215 | $0.00016039 | $0.00016322 | $0.00016041 | $1,284,427 | $11,338,162 |
| Sep-27 2024 | $0.00016041 | $0.00015832 | $0.00016042 | $0.0001584 | $1,302,197 | $11,215,974 |
| 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 |