We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | 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 | 51.34279153 | 2.92566114 | 5.69828996986 | 50.64397929 | 60.79241526 | 0 | CX |
| 4 | 51.34279153 | 2.92566114 | 5.69828996986 | 50.64397929 | 61.84801545 | 0 | CX |
| 12 | 60.0622862 | -5.79383353 | -9.64637528233 | 48.24287473 | 63.01836938 | 0 | CX |
| 26 | 69.38149778 | -15.11304511 | -21.7825293393 | 48.24287473 | 88.81715745 | 0 | CX |
| 52 | 40.93487342 | 13.33357925 | 32.5726651532 | 40.85479186 | 91.54328576 | 0 | CX |
| 156 | 15.7337999 | 38.53465277 | 244.916377575 | 4.87466479 | 114.38627919 | 0.02239405 | CX |
| 260 | 0 | 0 | 0 | 0 | 114.38627919 | 0.05432655 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726012200 | 53.42849108 | 0.58 | 1.10 | 52.71446781 | 53.63719525 | 51.94385059 | 0 |
| 1725925800 | 52.84487996 | 1.36 | 2.65 | 60.0622862 | 60.4729838 | 50.88556611 | 0 |
| 1725839400 | 51.48080919 | 0.71 | 1.40 | 50.75895672 | 52.07582858 | 50.18921447 | 0 |
| 1725753000 | 50.76835176 | 1.05 | 2.12 | 49.85009815 | 51.65372272 | 49.71789648 | 0 |
| 1725666600 | 49.71498849 | -3.27 | -6.17 | 53.02137255 | 53.81704321 | 48.24287473 | 0 |
| 1725580200 | 52.98222654 | -1.71 | -3.12 | 54.79166708 | 55.15785007 | 52.56123913 | 0 |
| 1725493800 | 54.68944006 | -0.07 | -0.13 | 54.12372426 | 55.65511627 | 51.74923899 | 0 |
| 1725407400 | 54.75833705 | -1.99 | -3.51 | 56.73957266 | 57.04535894 | 54.51406593 | 0 |
| 1725321000 | 56.74762556 | 2.38 | 4.37 | 60.0622862 | 60.4729838 | 54.45545876 | 0 |
| 1725234600 | 54.37135075 | -1.81 | -3.22 | 56.17609377 | 56.26266238 | 53.83203054 | 0 |
| 1725148200 | 56.18190975 | -0.34 | -0.61 | 56.4859065 | 56.63421397 | 55.76763309 | 0 |
| 1725061800 | 56.52617097 | -0.01 | -0.02 | 56.49820953 | 56.79079802 | 54.60645052 | 0 |
| 1724975400 | 56.53534232 | -0.12 | -0.21 | 56.54496106 | 58.06405003 | 56.10317034 | 0 |
| 1724889000 | 56.65613573 | 1.54 | 2.80 | 54.99835803 | 57.13796722 | 54.14229066 | 0 |
| 1724802600 | 55.11199331 | -4.91 | -8.18 | 60.08666858 | 60.39558654 | 53.87922945 | 0 |
| 1724716200 | 60.01889005 | -1.4 | -2.27 | 61.39817184 | 61.80685621 | 59.68156327 | 0 |
| 1724629800 | 61.4149487 | -0.35 | -0.56 | 61.97171685 | 62.44840343 | 61.21541589 | 0 |
| 1724543400 | 61.76211791 | -0.08 | -0.13 | 61.90438571 | 63.01836938 | 61.21340266 | 0 |
| 1724457000 | 61.84376531 | 3.15 | 5.38 | 58.66175372 | 62.53743265 | 58.66085896 | 0 |
| 1724370600 | 58.68904408 | -0.12 | -0.20 | 60.0622862 | 60.4729838 | 57.76832987 | 0 |
| 1724284200 | 58.80827165 | 1.11 | 1.92 | 57.66901084 | 59.13038741 | 56.94514515 | 0 |
| 1724197800 | 57.70144611 | -1.24 | -2.11 | 58.95657912 | 60.26852977 | 57.19344272 | 0 |
| 1724111400 | 58.94271025 | 0.16 | 0.26 | 60.0622862 | 60.4729838 | 57.44442458 | 0 |
| 1724025000 | 58.78702096 | 0.32 | 0.55 | 58.44208867 | 59.9596118 | 58.13831561 | 0 |
| 1723938600 | 58.46468151 | 0.41 | 0.71 | 58.02132496 | 58.74608542 | 57.91350565 | 0 |
| 1723852200 | 58.05264177 | 0.45 | 0.79 | 57.50593974 | 58.79350801 | 57.0990449 | 0 |
| 1723765800 | 57.60011386 | -1.98 | -3.32 | 59.61557428 | 59.80325145 | 56.60468669 | 0 |
| 1723679400 | 59.57709934 | -0.74 | -1.23 | 60.40252097 | 61.9202678 | 59.11114994 | 0 |
| 1723593000 | 60.31707082 | -0.96 | -1.56 | 60.91656404 | 61.162401 | 58.46468151 | 0 |
| 1723506600 | 61.27447044 | 4.05 | 7.08 | 60.0622862 | 61.49435919 | 56.67313629 | 0 |
| 1723420200 | 57.22408845 | -1.08 | -1.86 | 58.37632337 | 60.57476343 | 56.88184046 | 0 |
| 1723333800 | 58.30809746 | 0.28 | 0.49 | 58.01662744 | 59.08475435 | 57.78689626 | 0 |
| 1723247400 | 58.02468033 | -1.97 | -3.29 | 60.0622862 | 60.4729838 | 57.24847082 | 0 |
| 1723161000 | 59.99786305 | 7.5 | 14.29 | 52.2831906 | 60.84207477 | 51.94832442 | 0 |
| 1723074600 | 52.49838182 | -2.4 | -4.37 | 55.06099165 | 56.99614681 | 51.78368748 | 0 |
| 1722988200 | 54.89680208 | 0.39 | 0.71 | 54.19016064 | 57.03260853 | 54.19016064 | 0 |
| 1722901800 | 54.51160532 | -5.95 | -9.84 | 71.58172738 | 71.89646132 | 48.92871286 | 0 |
| 1722815400 | 60.46425983 | -4.57 | -7.02 | 64.94189258 | 65.51387175 | 59.30061665 | 0 |
| 1722729000 | 65.03159288 | -1.72 | -2.57 | 66.78980807 | 67.45238229 | 63.98829572 | 0 |
|
RAK/ETH 0.022369 ETH
+0.00%
|
RAK/USD $ 54.27
-1.25%
|
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
Hot Features
Premium
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
