Cap Mercado $2.29T
-1.85%
Volume 24h $193.05B
9.49%
BTC % 53.13%
0.65%
ETH % 12.79%
-1.32%
Moedas
28.969
+19
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de Rake Finance (RAK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-01 2024 | $5.628 | $5.628 | $5.845 | $5.845 | $4,012 | - |
| Sep-30 2024 | $5.857 | $5.815 | $6.191 | $6.187 | $4,207 | - |
| Sep-29 2024 | $6.189 | $6.054 | $6.231 | $6.186 | $4,265 | - |
| Sep-28 2024 | $5.823 | $5.814 | $6.393 | $6.330 | $4,220 | - |
| Sep-27 2024 | $6.331 | $6.243 | $6.560 | $6.243 | $4,285 | - |
| Sep-26 2024 | $6.152 | $5.160 | $6.155 | $5.552 | $7,325 | - |
| Sep-25 2024 | $5.663 | $5.618 | $7.200 | $7.197 | $4,475 | - |
| Sep-24 2024 | $7.221 | $7.172 | $7.432 | $7.343 | $4,179 | - |
| Sep-23 2024 | $7.346 | $7.015 | $7.787 | $7.782 | $4,661 | - |
| Sep-22 2024 | $7.784 | $7.729 | $9.851 | $8.791 | $4,981 | - |
| Sep-21 2024 | $8.518 | $7.102 | $8.619 | $7.347 | $6,544 | - |
| Sep-20 2024 | $7.196 | $5.105 | $7.374 | $5.108 | $9,019 | - |
| Sep-19 2024 | $5.103 | $4.9396 | $5.622 | $4.9398 | $4,496 | - |
| Sep-18 2024 | $4.9371 | $4.9298 | $5.219 | $5.175 | $3,935 | - |
| Sep-17 2024 | $5.151 | $5.143 | $5.816 | $5.808 | $4,285 | - |