RAKE Historical USD Price
Daily close · Jan 3, 2024 → Jan 1, 2025Daily price history
Dec 3, 2024 → Jan 1, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-01-01 | $0.00021807 | $0.00021816 | $0.0002112 | $0.0002121 | $176,113.63 |
| 2024-12-31 | $0.0002188 | $0.0002196 | $0.00021635 | $0.0002171 | $218,618.48 |
| 2024-12-30 | $0.00022637 | $0.00022934 | $0.00021738 | $0.00021884 | $267,410.63 |
| 2024-12-29 | $0.00023316 | $0.00024531 | $0.00022626 | $0.00022626 | $302,784.83 |
| 2024-12-28 | $0.0002277 | $0.00023348 | $0.00021982 | $0.00023348 | $121,922.14 |
| 2024-12-27 | $0.00022966 | $0.00023081 | $0.00022684 | $0.00022747 | $95,582.10 |
| 2024-12-26 | $0.00023766 | $0.00026817 | $0.00022915 | $0.00022937 | $78,066.71 |
| 2024-12-25 | $0.00023975 | $0.0002453 | $0.00023735 | $0.00023766 | $125.42 |
| 2024-12-24 | $0.00023895 | $0.00025794 | $0.0002376 | $0.00023977 | $150.10 |
| 2024-12-23 | $0.00023833 | $0.00023954 | $0.00023766 | $0.00023893 | $533.71 |
| 2024-12-22 | $0.00023551 | $0.00024623 | $0.00023398 | $0.00023833 | $439.74 |
| 2024-12-21 | $0.00023112 | $0.00025547 | $0.00023112 | $0.00023556 | $2,388.95 |
| 2024-12-20 | $0.000251 | $0.00025109 | $0.00022671 | $0.00024984 | $4,253.55 |
| 2024-12-19 | $0.00026688 | $0.00026717 | $0.00024576 | $0.000251 | $1,904.44 |
| 2024-12-18 | $0.00027023 | $0.00027121 | $0.00026512 | $0.00026717 | $203,321.32 |
| 2024-12-17 | $0.00027478 | $0.00027478 | $0.00026976 | $0.00027016 | $331,575.41 |
| 2024-12-16 | $0.00027091 | $0.00027556 | $0.00026751 | $0.00027463 | $339,644.81 |
| 2024-12-15 | $0.00027036 | $0.00027158 | $0.00026922 | $0.00027091 | $326,047.05 |
| 2024-12-14 | $0.00027404 | $0.00027534 | $0.00026937 | $0.00027041 | $330,512.41 |
| 2024-12-13 | $0.00027519 | $0.00027707 | $0.00027389 | $0.00027418 | $350,135.72 |
| 2024-12-12 | $0.00026655 | $0.00027649 | $0.00026643 | $0.00027529 | $366,233.72 |
| 2024-12-11 | $0.00026218 | $0.00026925 | $0.00025958 | $0.00026655 | $361,377.45 |
| 2024-12-10 | $0.00027322 | $0.00028431 | $0.00025904 | $0.00026316 | $424,249.09 |
| 2024-12-09 | $0.00029307 | $0.0002935 | $0.000273 | $0.00027357 | $434,128.13 |
| 2024-12-08 | $0.00028263 | $0.00029615 | $0.00028253 | $0.00029301 | $477,831.52 |
| 2024-12-07 | $0.00027676 | $0.00028297 | $0.0002706 | $0.00028288 | $461,116.07 |
| 2024-12-06 | $0.00027438 | $0.00028132 | $0.00027361 | $0.00027641 | $442,920.27 |
| 2024-12-05 | $0.00027356 | $0.00027597 | $0.00027174 | $0.0002745 | $381,591.11 |
| 2024-12-04 | $0.00027247 | $0.00027537 | $0.0002709 | $0.00027284 | $343,070.51 |
| 2024-12-03 | $0.00027725 | $0.00028999 | $0.00026197 | $0.00027217 | $305,654.37 |