Cap Mercado $2.48T
-3.75%
Volume 24h $164.01B
-6.55%
BTC % 51.14%
0.91%
ETH % 15.39%
-4.8%
Moedas
28.215
+26
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Jul-24 2024 | $0.00023267 | $0.00023267 | $0.00024308 | $0.00024308 | $1,032,126 | - |
| Jul-23 2024 | $0.00024401 | $0.00024319 | $0.00025751 | $0.00025239 | $869,493 | - |
| Jul-22 2024 | $0.00025265 | $0.00025265 | $0.00025818 | $0.00025818 | $1,018,635 | - |
| Jul-21 2024 | $0.00025754 | $0.00024892 | $0.00025754 | $0.00025366 | $922,320 | - |
| Jul-20 2024 | $0.00025373 | $0.00025063 | $0.00025497 | $0.00025153 | $947,750 | - |
| Jul-19 2024 | $0.00025176 | $0.00024493 | $0.0002522 | $0.00024576 | $1,032,532 | - |
| Jul-18 2024 | $0.0002461 | $0.00024418 | $0.00024885 | $0.00024608 | $970,172 | - |
| Jul-17 2024 | $0.000246 | $0.00024559 | $0.00025147 | $0.00024796 | $920,258 | - |
| Jul-16 2024 | $0.00024756 | $0.00023702 | $0.00024852 | $0.00024207 | $1,592,540 | - |
| Jul-15 2024 | $0.00024194 | $0.0002334 | $0.00024194 | $0.00023357 | $74,315 | - |
| Jul-14 2024 | $0.00023349 | $0.00022904 | $0.00023349 | $0.00022932 | $84,074 | - |
| Jul-13 2024 | $0.00022956 | $0.00022619 | $0.00022956 | $0.00022703 | $89,721 | - |
| Jul-12 2024 | $0.00022648 | $0.00022385 | $0.00022662 | $0.00022509 | $126,116 | - |
| Jul-11 2024 | $0.00022544 | $0.00022167 | $0.00022677 | $0.00022341 | $477,291 | - |
| Jul-10 2024 | $0.00022329 | $0.00021756 | $0.00022579 | $0.00021782 | $533,655 | - |