We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| # | 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 | 73.06099927 | -0.29661493 | -0.40598258026 | 65.91450323 | 78.86355678 | 0 | CX |
| 4 | 77.70371635 | -4.93933201 | -6.35662261989 | 65.91450323 | 83.52059012 | 0 | CX |
| 12 | 54.51182901 | 18.25255533 | 33.4836597148 | 50.64397929 | 91.82536075 | 0 | CX |
| 26 | 75.84483999 | -3.08045565 | -4.06152303889 | 48.24287473 | 91.82536075 | 0 | CX |
| 52 | 56.56665913 | 16.19772521 | 28.6347566908 | 48.24287473 | 91.82536075 | 0 | CX |
| 156 | 10.51483875 | 62.24954559 | 592.016169435 | 4.87466479 | 114.38627919 | 0.0209142 | CX |
| 260 | 0 | 0 | 0 | 0 | 114.38627919 | 0.05132177 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734133800 | 87.29650264 | 0.55 | 0.64 | 86.9473202 | 88.6632577 | 86.25342917 | 0 |
| 1734047400 | 86.7448794 | 0.97 | 1.13 | 85.75907096 | 89.1394969 | 85.04258708 | 0 |
| 1733961000 | 85.77226876 | 4.81 | 5.94 | 81.33803215 | 86.13822805 | 79.74132222 | 0 |
| 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 |
|
RAK/ETH 0.022369 ETH
+0.00%
|
RAK/USD $ 72.76
-6.36%
|
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
