Cap Mercado $2.31T
3.44%
Volume 24h $145.20B
-28.33%
BTC % 53.31%
-0.6%
ETH % 12.71%
0.31%
Moedas
29.001
+17
Trocas
885
Última atualização
35 Segundos atrás
Preços históricos de Rake Coin (RAKE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| 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 |
| 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 |