Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Provided by Chainwire
| # | 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 | 80.99131033 | 3.31645018 | 4.09482223029 | 78.71167025 | 91.5345618 | 0 | CX |
| 4 | 72.59191819 | 11.71584232 | 16.139320481 | 67.46110626 | 91.5345618 | 0 | CX |
| 12 | 52.34336361 | 31.9643969 | 61.0667612769 | 50.64397929 | 91.5345618 | 0 | CX |
| 26 | 82.05026589 | 2.25749462 | 2.75135564219 | 48.24287473 | 91.5345618 | 0 | CX |
| 52 | 46.09163357 | 38.21612694 | 82.9133705621 | 44.89421297 | 91.54328576 | 0 | CX |
| 156 | 12.06123431 | 72.2465262 | 598.997783669 | 4.87466479 | 114.38627919 | 0.02208484 | CX |
| 260 | 0 | 0 | 0 | 0 | 114.38627919 | 0.05280145 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733874600 | 80.96491473 | -2.03 | -2.45 | 82.73006436 | 84.45987072 | 78.71167025 | 0 |
| 1733788200 | 82.99715201 | -6.33 | -7.08 | 85.74453101 | 88.4185392 | 79.58093542 | 0 |
| 1733701800 | 89.32471347 | -0.32 | -0.36 | 89.55601048 | 89.7685174 | 88.02282894 | 0 |
| 1733615400 | 89.64660554 | -0.2 | -0.23 | 89.56719505 | 90.00607778 | 89.0184798 | 0 |
| 1733529000 | 89.85038849 | 5.05 | 5.96 | 84.76789392 | 91.5345618 | 84.73232697 | 0 |
| 1733442600 | 84.79719751 | -0.97 | -1.13 | 85.74453101 | 88.4185392 | 83.67448987 | 0 |
| 1733356200 | 85.76712385 | 4.75 | 5.86 | 80.99131033 | 87.15848498 | 80.99131033 | 0 |
| 1733269800 | 81.02016653 | -0.39 | -0.48 | 81.35883546 | 82.10305708 | 78.74656612 | 0 |
| 1733183400 | 81.41475834 | -1.63 | -1.97 | 82.98261206 | 84.08809545 | 79.94510518 | 0 |
| 1733097000 | 83.04860105 | 0.18 | 0.22 | 83.10720822 | 83.75971633 | 81.93842014 | 0 |
| 1733010600 | 82.86785832 | 2.45 | 3.05 | 80.23008815 | 83.52148488 | 79.99610684 | 0 |
| 1732924200 | 80.41754163 | 0.31 | 0.39 | 80.11265011 | 81.61115947 | 79.19037006 | 0 |
| 1732837800 | 80.10325507 | -1.9 | -2.31 | 81.67066141 | 81.8420091 | 79.09552486 | 0 |
| 1732751400 | 81.99836946 | 7.59 | 10.21 | 74.57695656 | 82.39788248 | 73.85241979 | 0 |
| 1732665000 | 74.40404303 | -1.98 | -2.59 | 76.34613264 | 77.43528655 | 72.79614853 | 0 |
| 1732578600 | 76.37968636 | 1.16 | 1.54 | 68.73614781 | 79.15614526 | 67.47519882 | 0 |
| 1732492200 | 75.21783271 | -0.85 | -1.12 | 76.40697672 | 77.23754326 | 73.63611011 | 0 |
| 1732405800 | 76.07188686 | 1.71 | 2.30 | 74.50604636 | 78.28039304 | 74.3311196 | 0 |
| 1732319400 | 74.36131796 | -1.1 | -1.46 | 75.22387238 | 76.71231562 | 73.14555465 | 0 |
| 1732233000 | 75.46165645 | 6.64 | 9.64 | 68.79363652 | 75.71509892 | 67.94025345 | 0 |
| 1732146600 | 68.82472964 | -0.82 | -1.18 | 69.64903282 | 70.70664623 | 67.90423912 | 0 |
| 1732060200 | 69.64321684 | -2.34 | -3.25 | 71.9391864 | 71.9391864 | 68.7943076 | 0 |
| 1731973800 | 71.983701 | 3.27 | 4.76 | 68.73614781 | 71.983701 | 67.47519882 | 0 |
| 1731887400 | 68.71333127 | -1.25 | -1.79 | 70.16374696 | 70.66928975 | 68.21740722 | 0 |
| 1731801000 | 69.96443783 | 0.72 | 1.04 | 69.02873629 | 71.98616161 | 68.77014891 | 0 |
| 1731714600 | 69.24191429 | 0.84 | 1.22 | 68.73614781 | 70.03669019 | 67.46110626 | 0 |
| 1731628200 | 68.40642654 | -3.06 | -4.28 | 71.39494498 | 72.52995565 | 67.9494248 | 0 |
| 1731541800 | 71.46719733 | -1.25 | -1.72 | 72.59191819 | 74.646972 | 69.81859098 | 0 |
| 1731455400 | 72.71494852 | -2.54 | -3.38 | 75.06527511 | 76.94741539 | 71.96110816 | 0 |
| 1731369000 | 75.25876826 | 3.97 | 5.57 | 71.20503089 | 75.69295346 | 69.78503725 | 0 |
| 1731282600 | 71.28712567 | 1.1 | 1.56 | 69.72531162 | 72.61562949 | 69.21574238 | 0 |
| 1731196200 | 70.18947148 | 3.99 | 6.03 | 66.24400081 | 70.62276192 | 66.23259254 | 0 |
| 1731109800 | 66.19635452 | 1.31 | 2.01 | 65.57404476 | 66.77146536 | 64.6651862 | 0 |
| 1731023400 | 64.88999616 | 3.98 | 6.53 | 60.67430615 | 65.30382543 | 60.50116893 | 0 |
| 1730937000 | 60.91432713 | 6.62 | 12.19 | 54.27896616 | 61.37938175 | 54.25771547 | 0 |
| 1730850600 | 54.29663779 | 0.78 | 1.46 | 53.8622289 | 55.43231954 | 53.27817039 | 0 |
| 1730764200 | 53.51461231 | -1.45 | -2.64 | 51.34279153 | 59.6017054 | 50.64397929 | 0 |
| 1730677800 | 54.96659383 | -0.67 | -1.20 | 55.79000224 | 55.79626561 | 53.9306785 | 0 |
| 1730591400 | 55.63498403 | -0.54 | -0.95 | 56.25371472 | 56.41186461 | 55.39183137 | 0 |
| 1730505000 | 56.17139625 | -0.15 | -0.26 | 56.40336434 | 57.83006872 | 55.32136855 | 0 |
| 1730418600 | 56.3174668 | -3.19 | -5.35 | 59.49299134 | 59.66254949 | 56.05664251 | 0 |
| 1730332200 | 59.50372853 | 0.56 | 0.95 | 58.93219674 | 60.79241526 | 58.28841261 | 0 |
| 1730245800 | 58.94092071 | 1.56 | 2.72 | 57.36613255 | 59.96184872 | 57.28694576 | 0 |
| 1730159400 | 57.38290942 | 1.32 | 2.36 | 51.34279153 | 59.6017054 | 50.64397929 | 0 |
| 1730073000 | 56.05843204 | 0.59 | 1.07 | 55.39854212 | 56.43199685 | 55.09253215 | 0 |
| 1729986600 | 55.46520219 | 1.47 | 2.73 | 54.51182901 | 55.94323092 | 54.32817829 | 0 |
| 1729900200 | 53.99085151 | -2.64 | -4.66 | 56.72301949 | 57.21961462 | 53.46897924 | 0 |
| 1729813800 | 56.6279506 | 0.21 | 0.38 | 56.35638912 | 57.20350883 | 56.12374996 | 0 |
| 1729727400 | 56.41320676 | -2.26 | -3.86 | 58.60806776 | 58.66331956 | 55.00708199 | 0 |
| 1729641000 | 58.67718843 | -0.97 | -1.62 | 59.72473573 | 59.72473573 | 58.3123476 | 0 |
| 1729554600 | 59.64465417 | -1.66 | -2.71 | 61.47176634 | 61.84801545 | 59.44310813 | 0 |
| 1729468200 | 61.30914262 | 2.06 | 3.48 | 59.29301113 | 61.59077022 | 58.97604028 | 0 |
| 1729381800 | 59.2464833 | 0.14 | 0.23 | 59.08385958 | 59.55025636 | 58.8939455 | 0 |
| 1729295400 | 59.11003149 | 0.89 | 1.53 | 51.34279153 | 59.84552914 | 50.64397929 | 0 |
| 1729209000 | 58.22175254 | -0.17 | -0.29 | 51.34279153 | 59.6017054 | 50.64397929 | 0 |
| 1729122600 | 58.3886264 | 0.28 | 0.48 | 58.29870242 | 59.14313783 | 57.9938109 | 0 |
| 1729036200 | 58.11013048 | -0.68 | -1.16 | 58.81140333 | 60.00278426 | 56.97400135 | 0 |
| 1728949800 | 58.79328432 | 3.59 | 6.50 | 51.34279153 | 59.6017054 | 50.64397929 | 0 |
| 1728863400 | 55.20482528 | -0.19 | -0.35 | 55.45334654 | 55.52716473 | 54.51250009 | 0 |
| 1728777000 | 55.39921319 | 0.95 | 1.75 | 54.55723839 | 55.65198459 | 54.4831965 | 0 |
| 1728690600 | 54.44472156 | 1.14 | 2.15 | 53.29248665 | 55.25448479 | 53.24551143 | 0 |
| 1728604200 | 53.30098692 | 0.32 | 0.61 | 53.04284693 | 53.96154792 | 52.130633 | 0 |
| 1728517800 | 52.97708163 | -1.63 | -2.98 | 54.52882957 | 55.19721977 | 52.64243915 | 0 |
| 1728431400 | 54.60309515 | 0.3 | 0.56 | 54.33779703 | 55.03191175 | 53.8253198 | 0 |
| 1728345000 | 54.29865101 | -0.27 | -0.50 | 51.34279153 | 59.6017054 | 50.64397929 | 0 |
| 1728258600 | 54.57289679 | 0.55 | 1.01 | 53.91949392 | 54.90060484 | 53.86133413 | 0 |
| 1728172200 | 54.02664215 | 0.02 | 0.03 | 54.13267192 | 54.29663779 | 53.47434784 | 0 |
| 1728085800 | 54.01053636 | 1.44 | 2.73 | 52.60933281 | 54.57491002 | 52.35231127 | 0 |
| 1727999400 | 52.57331847 | -0.24 | -0.46 | 51.34279153 | 59.6017054 | 50.64397929 | 0 |
| 1727913000 | 52.8173659 | -2.02 | -3.68 | 54.81090455 | 55.88193945 | 52.70283585 | 0 |
| 1727826600 | 54.83752384 | -3.2 | -5.51 | 58.22510791 | 59.42319959 | 54.27449233 | 0 |
| 1727740200 | 58.03541752 | -1.32 | -2.23 | 59.47979354 | 59.5070839 | 57.60637722 | 0 |
| 1727653800 | 59.35810536 | -0.5 | -0.83 | 59.86118754 | 60.0202322 | 58.97268491 | 0 |
| 1727567400 | 59.85313465 | -0.49 | -0.81 | 60.37858598 | 60.50586645 | 59.36660564 | 0 |
| 1727481000 | 60.34346642 | 1.52 | 2.59 | 58.8096138 | 61.01252769 | 58.52888097 | 0 |
| 1727394600 | 58.82035099 | 1.21 | 2.11 | 57.77056679 | 59.61378475 | 57.25227358 | 0 |
| 1727308200 | 57.60682461 | -1.79 | -3.01 | 59.30240618 | 59.60573185 | 57.24779975 | 0 |
| 1727221800 | 59.393896 | 0.14 | 0.24 | 59.23731195 | 59.74442058 | 58.06382634 | 0 |
| 1727135400 | 59.25297036 | 1.49 | 2.58 | 51.34279153 | 60.40878434 | 50.64397929 | 0 |
| 1727049000 | 57.76161913 | -0.83 | -1.41 | 58.51456471 | 58.64296364 | 56.55726409 | 0 |
| 1726962600 | 58.58681707 | 1.45 | 2.54 | 57.25316835 | 58.63580551 | 56.63443766 | 0 |
| 1726876200 | 57.13796722 | 1.95 | 3.54 | 55.14711287 | 57.51712432 | 54.5885552 | 0 |
| 1726789800 | 55.18514043 | 2.51 | 4.77 | 53.28622328 | 55.67726173 | 53.16341665 | 0 |
| 1726703400 | 52.67465072 | 0.38 | 0.73 | 52.34336361 | 52.791194 | 50.99249064 | 0 |
| 1726617000 | 52.29392779 | 0.82 | 1.59 | 51.34279153 | 53.48240073 | 50.64397929 | 0 |
| 1726530600 | 51.47723012 | -0.37 | -0.72 | 51.92103406 | 52.19729306 | 50.47039468 | 0 |
| 1726444200 | 51.85124231 | -2.22 | -4.10 | 54.08480194 | 54.33869179 | 51.65506487 | 0 |
| 1726357800 | 54.07048568 | -0.57 | -1.04 | 54.62322738 | 54.62322738 | 53.5278101 | 0 |
| 1726271400 | 54.63910948 | 1.77 | 3.34 | 52.81266838 | 55.08895308 | 52.29705947 | 0 |
| 1726185000 | 52.87239401 | 0.45 | 0.86 | 52.3462716 | 53.38643708 | 51.84609741 | 0 |
| 1726098600 | 52.41964241 | -1.01 | -1.89 | 53.35042275 | 53.3542255 | 51.03364988 | 0 |
|
RAK/ETH 0.022369 ETH
+0.00%
|
RAK/USD $ 84.31
+3.79%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
