Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Rake Finance Historical Data

RAK Page 14
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Jun 13, 2023 $16.94
+2.88%
$127,040 $124,176
Jun 12, 2023 $16.48
-3.15%
$123,592 $112,472
Jun 11, 2023 $17.06
+6.43%
$127,985 $125,534
Jun 10, 2023 $16.04
-4.95%
$120,268 $121,277
Jun 9, 2023 $16.86
-1.44%
$126,432 $135,682
Jun 8, 2023 $17.16
-2.99%
$128,687 $137,709
Jun 7, 2023 $17.68
+0.58%
$132,574 $133,705
Jun 6, 2023 $17.51
+1.76%
$131,359 $128,189
Jun 5, 2023 $17.14
-9.64%
$128,581 $138,272
Jun 4, 2023 $18.97
+4.44%
$142,251 $135,996
Jun 3, 2023 $18.18
-0.28%
$136,332 $140,205
Jun 2, 2023 $18.14
-2.42%
$136,030 $126,554
Jun 1, 2023 $18.57
-2.67%
$139,270 $143,889
May 31, 2023 $19.07
-2.92%
$143,016 $147,379
May 30, 2023 $19.64
-1.12%
$147,302 $161,738
May 29, 2023 $19.91
+0.03%
$149,307 $148,182
May 28, 2023 $19.93
-0.40%
$149,494 $168,046
May 27, 2023 $20.27
+2.78%
$152,029 $152,277
May 26, 2023 $19.69
+2.04%
$147,639 $166,563
May 25, 2023 $19.38
-2.45%
$145,314 $287,301
May 24, 2023 $19.86
-0.95%
$148,952 $144,007
May 23, 2023 $20.07
-2.94%
$150,518 $164,091
May 22, 2023 $20.67
+0.06%
$155,054 $143,301
May 21, 2023 $20.75
-5.99%
$155,643 $156,048
May 20, 2023 $21.98
+12.20%
$164,839 $164,565
May 19, 2023 $19.59
-1.51%
$146,904 $164,896
May 18, 2023 $19.88
-6.14%
$149,122 $152,564
May 17, 2023 $21.19
-1.08%
$158,904 $166,543
May 16, 2023 $21.41
-3.65%
$160,544 $153,815
May 15, 2023 $22.24
-3.28%
$166,798 $159,908
May 14, 2023 $23
+7.42%
$172,528 $179,843
May 13, 2023 $21.52
+10.71%
$161,404 $165,575
May 12, 2023 $19.43
-0.07%
$145,760 $143,075
May 11, 2023 $19.39
-3.86%
$145,401 $127,136
May 10, 2023 $20.14
-10.55%
$151,052 $155,185
May 9, 2023 $22.43
+15.39%
$168,202 $170,901
May 8, 2023 $19.37
-5.83%
$145,272 $168,684
May 7, 2023 $20.53
-12.45%
$154,001 $160,778
May 6, 2023 $23.43
+11.25%
$175,733 $197,618
May 5, 2023 $21.02
-12.56%
$157,660 $164,920
May 4, 2023 $24.06
-4.06%
$180,423 $166,800
May 3, 2023 $37.81
+107.77%
$283,609 $428,632
May 2, 2023 $18.35
-12.77%
$137,616 $155,040
May 1, 2023 $20.97
-8.56%
$157,269 $168,795
Apr 30, 2023 $22.88
-5.43%
$171,611 $181,250
Apr 29, 2023 $24.22
+1.27%
$181,659 $196,007
Apr 28, 2023 $23.92
-4.71%
$179,406 $156,426
Apr 27, 2023 $25.19
+2.40%
$188,942 $192,045
Apr 26, 2023 $24.66
-1.98%
$184,987 $183,913
Apr 25, 2023 $25.19
-1.18%
$188,952 $188,050