Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.Cryptocurrency Press Releases
Provided by Chainwire
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | RAK/ETH | https://v2.info.uniswap.org/token/0xa8b0f154a688c22142e361707df64277e0a0be66 | ETH | 1 | https://v2.info.uniswap.org/token/0xa8b0f154a688c22142e361707df64277e0a0be66 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 47.8013077 | -4.90376505 | -10.2586420455 | 39.66341093 | 49.90244196 | 0 | CX |
| 4 | 60.98031612 | -18.08277347 | -29.6534597073 | 39.66341093 | 63.69302294 | 0 | CX |
| 12 | 77.70371635 | -34.8061737 | -44.7934479005 | 39.66341093 | 83.52059012 | 0 | CX |
| 26 | 54.08480194 | -11.18725929 | -20.6846635075 | 39.66341093 | 91.82536075 | 0 | CX |
| 52 | 85.5288924 | -42.63134975 | -49.8443842235 | 39.66341093 | 91.82536075 | 0 | CX |
| 156 | 8.44516465 | 34.452378 | 407.953893474 | 4.87466479 | 114.38627919 | 0.01657906 | CX |
| 260 | 0 | 0 | 0 | 0 | 114.38627919 | 0.04928634 | CX |
About RAK
RAKE is a deflationary token to maximize yield farming with locked liquidity.
RAK News
Crypto Chat
View PostsNo Posts Found
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741996200 | 42.80046053 | 1.11 | 2.66 | 41.68312149 | 43.49927278 | 41.65717327 | 0 |
| 1741909800 | 41.69095069 | -0.94 | -2.21 | 42.71008916 | 42.82663244 | 40.79707946 | 0 |
| 1741823400 | 42.6329156 | -0.35 | -0.81 | 42.94228094 | 43.69164747 | 41.0247974 | 0 |
| 1741737000 | 42.97941373 | 0.89 | 2.10 | 41.60057932 | 43.8670216 | 39.66341093 | 0 |
| 1741650600 | 42.09359539 | -2.85 | -6.34 | 47.9487204 | 48.30729788 | 40.51947831 | 0 |
| 1741564200 | 44.94364879 | -4.13 | -8.42 | 49.21660383 | 49.41680772 | 44.63920466 | 0 |
| 1741477800 | 49.07657295 | 1.27 | 2.66 | 47.8013077 | 49.90244196 | 47.11256158 | 0 |
| 1741391400 | 47.80443939 | -1.48 | -3.01 | 47.9487204 | 50.46301286 | 45.65610622 | 0 |
| 1741305000 | 49.28885618 | -1.01 | -2.02 | 50.13664696 | 51.8910594 | 48.76385223 | 0 |
| 1741218600 | 50.30284975 | 1.75 | 3.60 | 48.44486815 | 50.7540355 | 48.209321 | 0 |
| 1741132200 | 48.55447699 | 0.36 | 0.74 | 47.9487204 | 49.65347332 | 45.00986148 | 0 |
| 1741045800 | 48.19813643 | -8.08 | -14.36 | 56.28100509 | 56.45347123 | 46.93741113 | 0 |
| 1740959400 | 56.28011032 | 6.88 | 13.92 | 49.53849589 | 57.0305953 | 48.71307426 | 0 |
| 1740873000 | 49.401373 | -0.57 | -1.15 | 49.91586345 | 50.96184491 | 47.99122179 | 0 |
| 1740786600 | 49.97581278 | -1.53 | -2.97 | 51.59332601 | 51.65506487 | 46.51351574 | 0 |
| 1740700200 | 51.50452049 | -0.6 | -1.15 | 52.37803579 | 53.18489104 | 50.04314392 | 0 |
| 1740613800 | 52.10557955 | -3.77 | -6.74 | 55.78440996 | 55.96000778 | 50.62675504 | 0 |
| 1740527400 | 55.87343917 | -0.41 | -0.73 | 56.28100509 | 56.55681671 | 52.48473664 | 0 |
| 1740441000 | 56.28167616 | -6.78 | -10.75 | 58.34791455 | 61.20154701 | 55.85464909 | 0 |
| 1740354600 | 63.05952861 | 1.18 | 1.91 | 61.84287054 | 63.52257002 | 61.43843631 | 0 |
| 1740268200 | 61.87754273 | 2.36 | 3.97 | 59.53012412 | 62.52177425 | 59.4017252 | 0 |
| 1740181800 | 59.5175974 | -1.82 | -2.97 | 61.25814096 | 63.57066369 | 58.56601376 | 0 |
| 1740095400 | 61.33911728 | 0.61 | 1.00 | 60.75908523 | 61.91176752 | 60.6018301 | 0 |
| 1740009000 | 60.72888687 | 1.11 | 1.86 | 59.72473573 | 61.19371781 | 59.41827837 | 0 |
| 1739922600 | 59.61915334 | -1.68 | -2.75 | 61.36282858 | 61.51874156 | 58.3148082 | 0 |
| 1739836200 | 61.30399772 | 1.79 | 3.01 | 58.34791455 | 63.69302294 | 57.61062736 | 0 |
| 1739749800 | 59.51267619 | -0.67 | -1.12 | 60.25958211 | 60.96711832 | 59.42409435 | 0 |
| 1739663400 | 60.18464545 | -0.79 | -1.30 | 60.98031612 | 61.27223353 | 59.88892529 | 0 |
| 1739577000 | 60.97852659 | 1.11 | 1.85 | 59.79296164 | 62.36944033 | 59.61691643 | 0 |
| 1739490600 | 59.8701352 | -1.31 | -2.14 | 61.18253323 | 61.6491537 | 58.46110245 | 0 |
| 1739404200 | 61.18230954 | 2.92 | 5.01 | 58.34791455 | 62.43856101 | 57.25026036 | 0 |
| 1739317800 | 58.26291178 | -1.21 | -2.04 | 59.60371863 | 60.9360252 | 57.80479158 | 0 |
| 1739231400 | 59.47688555 | 0.63 | 1.07 | 73.75377184 | 76.33807974 | 58.83623309 | 0 |
| 1739145000 | 58.84629921 | -0.15 | -0.25 | 58.86441822 | 59.98779693 | 56.78967956 | 0 |
| 1739058600 | 58.99572513 | 0.28 | 0.48 | 58.67629367 | 59.55898033 | 57.93453265 | 0 |
| 1738972200 | 58.71655814 | -1.21 | -2.01 | 60.3018598 | 62.59447398 | 57.44531934 | 0 |
| 1738885800 | 59.92225532 | -2.42 | -3.88 | 62.40567836 | 63.87891058 | 59.65650982 | 0 |
| 1738799400 | 62.34237366 | 1.48 | 2.42 | 61.02930456 | 63.14386031 | 60.7096494 | 0 |
| 1738713000 | 60.86712822 | -3.6 | -5.58 | 64.50054925 | 64.6546727 | 58.98297472 | 0 |
| 1738626600 | 64.46542969 | 0.82 | 1.29 | 73.75377184 | 76.33807974 | 55.73743474 | 0 |
| 1738540200 | 63.64224497 | -6.3 | -9.01 | 69.83603891 | 70.6970275 | 61.70105013 | 0 |
| 1738453800 | 69.94654251 | -3.61 | -4.90 | 73.83564293 | 74.44028106 | 69.42601239 | 0 |
| 1738367400 | 73.5522258 | 0.79 | 1.09 | 72.75767359 | 76.87516303 | 71.90563267 | 0 |
| 1738281000 | 72.75923943 | 3 | 4.31 | 69.57163556 | 73.43545884 | 69.18554403 | 0 |
| 1738194600 | 69.75461521 | 1.06 | 1.54 | 69.1309633 | 70.84287435 | 68.48046842 | 0 |
| 1738108200 | 68.69700179 | -2.15 | -3.03 | 71.58306953 | 72.04991369 | 68.04091462 | 0 |
| 1738021800 | 70.84622973 | -1.56 | -2.16 | 73.75377184 | 76.33807974 | 67.91206832 | 0 |
| 1737935400 | 72.40871485 | -1.92 | -2.59 | 74.12286282 | 75.15117264 | 72.40871485 | 0 |
| 1737849000 | 74.33313283 | 0.25 | 0.33 | 74.05016308 | 74.92054671 | 73.22764944 | 0 |
| 1737762600 | 74.0864011 | -0.42 | -0.56 | 74.67023592 | 76.41860868 | 73.3023624 | 0 |
| 1737676200 | 74.50157253 | 1.92 | 2.65 | 72.55836447 | 74.82368829 | 71.39472128 | 0 |
| 1737589800 | 72.58095731 | -1.72 | -2.32 | 74.54810036 | 75.27532143 | 72.27092089 | 0 |
| 1737503400 | 74.30450032 | 1.37 | 1.88 | 73.10126374 | 75.24579415 | 71.70386294 | 0 |
| 1737417000 | 72.92991605 | 0.81 | 1.13 | 73.75377184 | 76.64990569 | 70.00112324 | 0 |
| 1737330600 | 72.11702114 | -1.94 | -2.62 | 73.75377184 | 77.02100989 | 70.00112324 | 0 |
| 1737244200 | 74.06067658 | -3.79 | -4.87 | 77.7654552 | 78.1812977 | 72.30917214 | 0 |
| 1737157800 | 77.84844475 | 3.99 | 5.41 | 73.96739723 | 78.86355678 | 73.96739723 | 0 |
| 1737071400 | 73.85577517 | -3.11 | -4.04 | 77.06306389 | 77.28451848 | 73.0811315 | 0 |
| 1736985000 | 76.96710024 | 4.82 | 6.68 | 72.0785462 | 77.71870368 | 71.27616479 | 0 |
| 1736898600 | 72.15057486 | 2.15 | 3.07 | 70.11744282 | 72.74469949 | 69.96152984 | 0 |
| 1736812200 | 70.00268908 | -2.98 | -4.08 | 74.51454663 | 76.73826384 | 65.91450323 | 0 |
| 1736725800 | 72.97935187 | -0.57 | -0.77 | 73.41935305 | 73.73945559 | 72.18166798 | 0 |
| 1736639400 | 73.54842305 | 0.34 | 0.46 | 73.06099927 | 74.19668101 | 72.08950708 | 0 |
| 1736553000 | 73.20885935 | 1.34 | 1.87 | 74.51454663 | 76.73826384 | 71.58284584 | 0 |
| 1736466600 | 71.86671035 | -2.62 | -3.52 | 74.32955376 | 75.04268227 | 70.86345397 | 0 |
| 1736380200 | 74.48747996 | -1.06 | -1.40 | 75.63054353 | 76.33315853 | 71.87096049 | 0 |
| 1736293800 | 75.54352753 | -6.92 | -8.39 | 82.5262814 | 82.78106602 | 75.12321121 | 0 |
| 1736207400 | 82.45872657 | 1.04 | 1.28 | 74.51454663 | 83.52059012 | 74.11302039 | 0 |
| 1736121000 | 81.41498203 | -0.4 | -0.48 | 81.77109889 | 82.07531933 | 80.5577962 | 0 |
| 1736034600 | 81.81024491 | 1.17 | 1.45 | 80.67948437 | 82.08628022 | 79.96680326 | 0 |
| 1735948200 | 80.64100944 | 3.54 | 4.60 | 77.21248982 | 81.14252578 | 76.63491836 | 0 |
| 1735861800 | 77.097065 | 2.14 | 2.86 | 74.51454663 | 78.08488667 | 74.11302039 | 0 |
| 1735775400 | 74.95566627 | 0.4 | 0.54 | 74.61856318 | 75.30909884 | 74.08349311 | 0 |
| 1735689000 | 74.55391634 | -0.45 | -0.61 | 75.07355169 | 77.00087766 | 74.11525731 | 0 |
| 1735602600 | 75.00890485 | -0.04 | -0.05 | 74.51454663 | 76.73826384 | 73.82289252 | 0 |
| 1735516200 | 75.04737979 | -0.9 | -1.18 | 75.9392378 | 76.18507476 | 74.33760666 | 0 |
| 1735429800 | 75.94661962 | 1.56 | 2.10 | 74.47719015 | 76.16852159 | 74.35102815 | 0 |
| 1735343400 | 74.38458187 | -0.1 | -0.14 | 74.51454663 | 76.73826384 | 73.93294873 | 0 |
| 1735257000 | 74.48703258 | -3.63 | -4.64 | 78.43093742 | 78.53226967 | 73.87769693 | 0 |
| 1735170600 | 78.11463764 | -0.03 | -0.04 | 77.99608114 | 79.20222571 | 76.99819336 | 0 |
| 1735084200 | 78.14796767 | 1.74 | 2.27 | 76.39534477 | 79.02729896 | 75.12656658 | 0 |
| 1734997800 | 76.4103321 | 3.19 | 4.36 | 76.4497018 | 77.36996863 | 69.6915342 | 0 |
| 1734911400 | 73.21601748 | -1.37 | -1.84 | 74.91629657 | 75.88555184 | 72.64761738 | 0 |
| 1734825000 | 74.58568053 | -2.95 | -3.80 | 77.70371635 | 79.48161639 | 73.65937403 | 0 |
| 1734738600 | 77.53192128 | 0.57 | 0.75 | 76.4497018 | 78.05155663 | 69.6915342 | 0 |
| 1734652200 | 76.95725781 | -4.15 | -5.12 | 80.95037478 | 83.12532724 | 74.61319459 | 0 |
| 1734565800 | 81.10628776 | -5.68 | -6.55 | 86.9632023 | 87.30298969 | 81.03806185 | 0 |
| 1734479400 | 86.78872293 | -2.61 | -2.92 | 88.93906932 | 90.39462991 | 86.11876689 | 0 |
| 1734393000 | 89.40099227 | 0.98 | 1.11 | 85.74453101 | 91.82536075 | 84.45360736 | 0 |
| 1734306600 | 88.42301303 | 1.95 | 2.26 | 86.61357249 | 88.42301303 | 85.79351945 | 0 |
| 1734220200 | 86.46862039 | -0.83 | -0.95 | 87.47008724 | 88.20155845 | 85.57295963 | 0 |
