Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Register for real-time alerts, custom portfolio, and market movers
Provided by Chainwire
eToro
•
Sponsored
Buy 100+ cryptoassets with fixed, unified & transparent fees on a highly-secure platform from a multi regulated company.
Don’t invest unless you’re prepared to lose all the money you invest.
Buy Now| # | 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 | 35.05872141 | 0.74265578 | 2.11831963669 | 34.48651855 | 37.75800674 | 0 | CX |
| 4 | 43.97103815 | -8.16966096 | -18.5796408357 | 31.29444085 | 47.01592685 | 0 | CX |
| 12 | 74.05016308 | -38.24878589 | -51.652534308 | 31.29444085 | 76.87516303 | 0 | CX |
| 26 | 59.08385958 | -23.28248239 | -39.4058251365 | 31.29444085 | 91.82536075 | 0 | CX |
| 52 | 68.4862844 | -32.68490721 | -47.7247488258 | 31.29444085 | 91.82536075 | 0 | CX |
| 156 | 8.38990222 | 27.41147497 | 326.719838339 | 4.87466479 | 114.38627919 | 0.01613133 | CX |
| 260 | 0 | 0 | 0 | 0 | 114.38627919 | 0.04809421 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745020200 | 35.57276447 | 0.17 | 0.49 | 35.42982561 | 35.79064 | 35.214187 | 0 |
| 1744933800 | 35.39917987 | 0.08 | 0.22 | 35.36383661 | 36.12438771 | 34.99496933 | 0 |
| 1744847400 | 35.32044046 | -0.2 | -0.56 | 35.42222009 | 36.02283177 | 34.48651855 | 0 |
| 1744761000 | 35.51773637 | -0.69 | -1.91 | 36.31139381 | 37.12026227 | 35.50006474 | 0 |
| 1744674600 | 36.20782464 | 0.59 | 1.66 | 35.7116769 | 37.75800674 | 35.7116769 | 0 |
| 1744588200 | 35.61526586 | -1.22 | -3.30 | 36.78808039 | 36.84534542 | 35.07505089 | 0 |
| 1744501800 | 36.83125285 | 1.76 | 5.01 | 35.05872141 | 37.27147773 | 34.59724584 | 0 |
| 1744415400 | 35.07259028 | 0.91 | 2.67 | 34.0615047 | 35.52019697 | 33.6879399 | 0 |
| 1744329000 | 34.16216588 | -3.04 | -8.17 | 37.34753284 | 37.34753284 | 33.07972271 | 0 |
| 1744242600 | 37.20056752 | -5.62 | -13.12 | 40.79014502 | 43.05144239 | 31.29444085 | 0 |
| 1744156200 | 42.82059277 | 0 | 0.00 | 40.79014502 | 43.05144239 | 40.73332738 | 0 |
| 1744069800 | 42.82059277 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 42.82059277 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 42.82059277 | 2.3 | 5.69 | 40.79014502 | 43.05144239 | 40.73332738 | 0 |
| 1743810600 | 40.51567555 | -0.18 | -0.43 | 40.68299679 | 41.02546848 | 39.48736572 | 0 |
| 1743724200 | 40.69082599 | 0.45 | 1.13 | 40.08708264 | 41.20889551 | 39.26188469 | 0 |
| 1743637800 | 40.2380744 | -2.45 | -5.74 | 42.66289026 | 43.43104687 | 39.87681263 | 0 |
| 1743551400 | 42.68950955 | 1.9 | 4.67 | 40.79014502 | 43.05144239 | 40.73332738 | 0 |
| 1743465000 | 40.78455273 | 0.45 | 1.12 | 44.76894573 | 45.06891603 | 39.78465173 | 0 |
| 1743378600 | 40.33381436 | -0.47 | -1.14 | 40.85479186 | 41.29501674 | 39.73968974 | 0 |
| 1743292200 | 40.80065852 | -1.62 | -3.83 | 42.40251335 | 42.76265667 | 40.36267056 | 0 |
| 1743205800 | 42.42532989 | -2.34 | -5.22 | 44.76894573 | 45.06891603 | 41.71622783 | 0 |
| 1743119400 | 44.76380083 | -0.1 | -0.22 | 44.94163557 | 45.56595855 | 44.49514733 | 0 |
| 1743033000 | 44.86289616 | -1.38 | -2.98 | 46.18580769 | 46.47548818 | 44.34773464 | 0 |
| 1742946600 | 46.24128318 | -0.08 | -0.18 | 46.54371409 | 46.85867172 | 45.66013267 | 0 |
| 1742860200 | 46.32583857 | 1.72 | 3.85 | 44.74120798 | 47.01592685 | 44.2855484 | 0 |
| 1742773800 | 44.60676939 | 0.36 | 0.81 | 44.29852251 | 45.17941963 | 44.28935115 | 0 |
| 1742687400 | 44.2461787 | 0.28 | 0.63 | 43.97103815 | 44.83314519 | 43.97103815 | 0 |
| 1742601000 | 43.97081446 | -0.28 | -0.63 | 44.4065655 | 44.62175672 | 43.36461049 | 0 |
| 1742514600 | 44.24752084 | -1.89 | -4.10 | 46.0357107 | 46.21332175 | 43.69902929 | 0 |
| 1742428200 | 46.1381614 | 3.02 | 6.99 | 43.27088376 | 46.26387603 | 43.1277212 | 0 |
| 1742341800 | 43.12302367 | -0.07 | -0.17 | 43.11273386 | 43.26640993 | 41.91307635 | 0 |
| 1742255400 | 43.19505234 | 1 | 2.38 | 42.94228094 | 43.69164747 | 41.45361401 | 0 |
| 1742169000 | 42.1906775 | -1.19 | -2.73 | 43.32255649 | 43.41248047 | 41.64777823 | 0 |
| 1742082600 | 43.37668983 | 0.58 | 1.35 | 42.78882857 | 43.69701606 | 42.60294094 | 0 |
| 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 |
|
RAK/ETH 0.022369 ETH
+0.00%
|
RAK/USD $ 35.80
+0.73%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | 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
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
