Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 30 2024 | 84.15 | 0.25 | 0.30% | 83.85 | 84.15 | 83.45 | 377,802 |
| Aug 29 2024 | 83.90 | 1.95 | 2.38% | 82.00 | 83.90 | 82.00 | 98,151 |
| Aug 28 2024 | 81.95 | -0.05 | -0.06% | 82.10 | 82.25 | 81.50 | 76,019 |
| Aug 27 2024 | 82.00 | 0.20 | 0.24% | 82.15 | 82.60 | 81.50 | 69,672 |
| Aug 26 2024 | 81.80 | 0.35 | 0.43% | 81.50 | 82.10 | 80.85 | 36,402 |
| Aug 23 2024 | 81.45 | 0.70 | 0.87% | 80.75 | 81.45 | 80.45 | 59,149 |
| Aug 22 2024 | 80.75 | 0.35 | 0.44% | 80.65 | 81.05 | 80.00 | 62,452 |
| Aug 21 2024 | 80.40 | 0.80 | 1.01% | 79.65 | 80.55 | 79.60 | 62,584 |
| Aug 20 2024 | 79.60 | -0.55 | -0.69% | 80.30 | 80.55 | 79.40 | 153,778 |
| Aug 19 2024 | 80.15 | 0.75 | 0.94% | 79.25 | 80.45 | 79.25 | 68,059 |
| Aug 16 2024 | 79.40 | 0.30 | 0.38% | 79.10 | 79.95 | 79.00 | 60,247 |
| Aug 15 2024 | 79.10 | 1.50 | 1.93% | 77.90 | 79.45 | 77.65 | 88,583 |
| Aug 14 2024 | 77.60 | 0.30 | 0.39% | 77.85 | 78.30 | 77.30 | 90,812 |
| Aug 13 2024 | 77.30 | -0.65 | -0.83% | 78.10 | 78.10 | 77.00 | 108,784 |
| Aug 12 2024 | 77.95 | -1.10 | -1.39% | 79.25 | 79.65 | 77.70 | 132,322 |
| Aug 09 2024 | 79.05 | 0.50 | 0.64% | 78.95 | 79.75 | 78.50 | 114,759 |
| Aug 08 2024 | 78.55 | -1.10 | -1.38% | 78.85 | 79.00 | 77.85 | 127,377 |
| Aug 07 2024 | 79.65 | 2.15 | 2.77% | 78.15 | 80.80 | 78.00 | 129,997 |
| Aug 06 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 77.50 | 0.00 |
| Aug 05 2024 | 77.50 | -4.20 | -5.14% | 79.50 | 79.60 | 76.70 | 252,011 |
| Aug 02 2024 | 81.70 | -3.30 | -3.88% | 84.40 | 84.60 | 81.70 | 176,399 |
| Aug 01 2024 | 85.00 | 1.40 | 1.67% | 85.50 | 87.00 | 83.40 | 214,261 |
| Jul 31 2024 | 83.60 | 0.65 | 0.78% | 84.20 | 84.60 | 83.40 | 175,133 |
| Jul 30 2024 | 82.95 | -0.10 | -0.12% | 82.95 | 83.25 | 82.40 | 87,838 |
| Jul 29 2024 | 83.05 | -0.45 | -0.54% | 83.75 | 83.85 | 82.85 | 68,388 |
| Jul 26 2024 | 83.50 | 0.20 | 0.24% | 83.15 | 83.95 | 82.40 | 101,329 |
| Jul 25 2024 | 83.30 | -0.35 | -0.42% | 82.90 | 83.30 | 81.70 | 116,753 |
| Jul 24 2024 | 83.65 | 0.30 | 0.36% | 82.70 | 84.10 | 82.60 | 85,182 |
| Jul 23 2024 | 83.35 | -0.70 | -0.83% | 83.55 | 83.80 | 83.00 | 43,816 |
| Jul 22 2024 | 84.05 | 0.80 | 0.96% | 83.70 | 84.65 | 83.45 | 56,622 |
| Jul 19 2024 | 83.25 | -1.65 | -1.94% | 83.20 | 84.30 | 82.85 | 80,989 |
| Jul 18 2024 | 84.90 | -0.45 | -0.53% | 85.35 | 85.85 | 84.60 | 113,055 |
| Jul 17 2024 | 85.35 | 3.10 | 3.77% | 81.95 | 85.55 | 81.65 | 220,112 |
| Jul 16 2024 | 82.25 | 0.00 | 0.00% | 81.70 | 82.35 | 81.30 | 112,539 |
| Jul 15 2024 | 82.25 | -1.85 | -2.20% | 83.65 | 83.65 | 82.05 | 72,427 |
| Jul 12 2024 | 84.10 | 1.40 | 1.69% | 82.70 | 84.10 | 82.50 | 154,980 |
| Jul 11 2024 | 82.70 | 1.95 | 2.41% | 81.30 | 82.95 | 80.80 | 197,628 |
| Jul 10 2024 | 80.75 | -0.85 | -1.04% | 81.60 | 81.95 | 80.60 | 189,467 |
| Jul 09 2024 | 81.60 | -2.35 | -2.80% | 82.75 | 82.85 | 81.50 | 168,946 |
| Jul 08 2024 | 83.95 | -0.35 | -0.42% | 83.90 | 85.60 | 83.70 | 195,776 |
| Jul 05 2024 | 84.30 | -1.25 | -1.46% | 85.85 | 86.25 | 84.25 | 149,705 |
| Jul 04 2024 | 85.55 | 0.05 | 0.06% | 85.80 | 86.35 | 85.20 | 90,213 |
| Jul 03 2024 | 85.50 | 2.85 | 3.45% | 83.25 | 86.35 | 83.25 | 243,068 |
| Jul 02 2024 | 82.65 | 1.05 | 1.29% | 81.25 | 82.95 | 80.60 | 185,443 |
| Jul 01 2024 | 81.60 | 0.45 | 0.55% | 83.90 | 84.50 | 81.20 | 164,372 |
| Jun 28 2024 | 81.15 | -1.55 | -1.87% | 82.70 | 82.70 | 79.85 | 274,935 |
| Jun 27 2024 | 82.70 | -0.85 | -1.02% | 83.70 | 84.40 | 82.70 | 215,196 |
| Jun 26 2024 | 83.55 | -1.20 | -1.42% | 86.25 | 86.25 | 83.55 | 278,061 |
| Jun 25 2024 | 84.75 | -0.55 | -0.64% | 85.20 | 85.40 | 84.65 | 107,713 |
| Jun 24 2024 | 85.30 | 1.40 | 1.67% | 83.80 | 86.15 | 83.60 | 128,211 |
| Jun 21 2024 | 83.90 | -2.75 | -3.17% | 86.70 | 86.70 | 83.70 | 520,318 |
| Jun 20 2024 | 86.65 | 1.05 | 1.23% | 85.60 | 86.80 | 85.35 | 137,641 |
| Jun 19 2024 | 85.60 | 0.10 | 0.12% | 85.65 | 85.95 | 85.20 | 96,089 |
| Jun 18 2024 | 85.50 | 1.60 | 1.91% | 84.45 | 85.50 | 83.40 | 131,644 |
| Jun 17 2024 | 83.90 | 0.20 | 0.24% | 83.70 | 85.25 | 83.70 | 83,447 |
| Jun 14 2024 | 83.70 | -2.35 | -2.73% | 85.80 | 85.95 | 82.85 | 261,514 |
| Jun 13 2024 | 86.05 | -2.75 | -3.10% | 88.60 | 88.60 | 86.05 | 184,123 |
| Jun 12 2024 | 88.80 | -0.35 | -0.39% | 89.15 | 89.50 | 88.25 | 179,446 |
| Jun 11 2024 | 89.15 | 0.05 | 0.06% | 89.20 | 89.20 | 87.90 | 144,256 |
| Jun 10 2024 | 89.10 | -0.45 | -0.50% | 88.85 | 89.10 | 88.55 | 137,241 |
| Jun 07 2024 | 89.55 | -0.90 | -1.00% | 90.40 | 90.40 | 88.90 | 130,358 |
| Jun 06 2024 | 90.45 | -0.10 | -0.11% | 90.90 | 91.00 | 89.95 | 92,081 |
| Jun 05 2024 | 90.55 | 0.15 | 0.17% | 90.80 | 91.75 | 90.45 | 163,187 |
| Jun 04 2024 | 90.40 | -2.05 | -2.22% | 92.20 | 92.60 | 90.40 | 113,187 |
| Jun 03 2024 | 92.45 | -1.30 | -1.39% | 94.70 | 94.75 | 92.45 | 121,872 |
![Logo of RAMP DEFI [OLD] (RAMPUSDT).](/common/images/company/COIN_RAMPUUSD.png){kind=small}
