Rakon (RKN) historical data and Live price

rakon

Rakon

RKN
$ 0.066999 -4.298 % 0.00000613 BTC
MARKET CAP
8.853 M
24H VOLUME
2.224 M
CIRC.SUPPLY
132.143 M
MAX SUPPLY
285.714 M
Rank529
1H -0.41 %
24H -4.30 %
7D 3.74 %
EXPLORER 1
2
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/19/200.0690.070.0670.072,206,926.0039,263,907.85
9/18/200.070.0710.0670.0693,875,617.8839,132,195.821
9/17/200.0670.0710.0660.072,803,654.9029,312,209.23
9/16/200.0660.0670.0640.0672,785,804.0528,796,736.439
9/15/200.0680.0690.0650.0664,988,233.7658,743,270.215
9/14/200.0650.0690.0630.0681,450,973.9779,048,794.385
9/13/200.0690.0690.0640.0652,467,282.0788,579,080.934
9/12/200.0690.0730.0650.0691,835,714.7879,124,029.91
9/11/200.0670.070.0640.0691,822,829.6659,147,001.502
9/10/200.0650.070.0650.0672,775,757.2358,894,146.361
9/9/200.0610.0660.060.0652,048,325.1048,524,884.737
9/8/200.0660.0660.0610.0613,756,433.4777,374,758.605
9/7/200.0660.0670.0620.0662,444,389.3578,678,215.803
9/6/200.0620.0660.0610.0663,599,279.398,722,797.429
9/5/200.0720.0720.060.0621,147,330.1178,204,418.217
9/4/200.070.0740.0680.0722,703,517.2529,497,772.934
9/3/200.0770.0840.0690.073,825,832.2679,300,918.681
9/2/200.0880.0880.0770.0771,069,325.12310,211,155.524
9/1/200.0830.0920.0820.0884,480,506.7511,683,938.821
8/31/200.0850.090.070.0832,932,551.90110,914,233.432
8/30/200.0810.0890.080.0853,189,500.84111,292,372.142
8/29/200.0740.0840.0730.0812,277,756.8510,645,607.319
8/28/200.0760.0760.0730.0742,291,553.7169,717,264.889
8/27/200.0740.0760.0710.07652,286.7659,983,515.056
8/26/200.0740.0770.0720.0743,438,980.6779,802,339.565
8/25/200.0810.0810.0740.0742,196,749.9749,836,374.508
8/24/200.0760.0820.0760.0811,322,391.69410,742,111.154
8/23/200.0780.080.0750.0769,020.57310,085,790.634
8/22/200.0760.0790.0750.0782,095,192.86410,369,035.063
8/21/200.0820.0840.0750.0763,632,910.38610,006,039.364
8/20/200.0810.0830.0780.082933,723.30710,826,312.368
8/19/200.0840.0850.0770.0812,163,498.87210,745,392.865
8/18/200.0870.0870.0820.0844,880,762.22811,108,163.697
8/17/200.090.090.0860.087749,931.99611,489,317.554
8/16/200.0890.0910.0870.094,071,147.11511,927,519.004
8/15/200.0930.0940.0870.0892,508,146.73111,736,027.176
8/14/200.0820.0950.0810.0924,499,992.15312,222,646.403
8/13/200.0840.0870.0780.08278,728.73610,882,353.487
8/12/200.0810.0840.0760.0842,325,163.90811,091,005.528
8/11/200.0870.0880.0790.0812,239,491.7710,653,294.846
8/10/200.0860.0870.0820.0871,476,496.68811,527,069.507
8/9/200.0790.0870.0770.0862,406,986.49211,391,051.299
8/8/200.0770.0790.0750.0791,414,572.13910,411,209.052
8/7/200.080.0810.0730.0771,999,892.08610,113,326.305
8/6/200.0780.0810.0760.083,158,640.37210,539,845.21
8/5/200.0810.0810.0750.0781,887,480.0210,245,559.86
8/4/200.0790.0810.0780.0811,431,739.41810,678,167.478
8/3/200.0740.1080.0720.0791,871,455.11210,464,366.582
8/2/200.0820.0870.0740.0741,988,863.2859,832,120.935
8/1/200.0820.0840.0780.0822,754,645.12410,830,699.226
7/31/200.0820.0840.0790.0822,235,493.62610,825,754.021
7/30/200.0810.0850.0790.082506,459.48310,899,085.162
7/29/200.0820.0830.080.0811,734,540.16410,734,619.586
7/28/200.0820.0840.0770.0821,806,297.74210,848,663.13
7/27/200.0830.0850.0790.0821,937,848.47510,823,224.604
7/26/200.0850.0920.0820.0832,278,705.10410,922,274.072
7/25/200.0830.0870.0830.0851,629,931.3511,217,630.333
7/24/200.0820.0840.0790.0831,686,353.88611,011,679.917
7/23/200.0860.0910.0810.0822,512,631.68710,805,088.451
7/22/200.0810.0880.0680.0862,488,349.39511,357,222.819
7/21/200.0770.0820.0770.0812,097,221.08510,732,451.989
7/20/200.0770.0780.0750.0771,818,467.24910,186,805.391
7/19/200.0770.0780.0740.0771,643,809.65110,233,378.462
7/18/200.0750.0780.0750.0771,637,960.90310,193,223.17
7/17/200.0770.0790.0750.075926,250.3159,902,487.016
7/16/200.0780.0780.0750.0771,655,911.74710,183,317.309
7/15/200.0780.0790.0770.078927,670.4610,330,632.315
7/14/200.0810.0810.0770.0781,590,242.07410,319,552.053
7/13/200.0820.0830.080.0811,595,308.29610,665,830.871
7/12/200.0820.0840.0680.0821,622,398.71910,821,286.286
7/11/200.080.0840.0790.0821,314,843.02910,776,737.884
7/10/200.0840.0860.0790.08874,048.36410,606,641.593
7/9/200.0810.0840.080.084927,954.64811,080,658.585
7/8/200.0820.0850.0790.0811,723,348.43710,684,954.882
7/7/200.0860.0860.0780.082847,060.10910,890,166.964
7/6/200.0760.0860.0730.0861,452,399.00911,316,117.22
7/5/200.080.0810.0740.0761,877,167.35110,040,929.025
7/4/200.0830.0840.0770.081,959,832.62910,609,736.831
7/3/200.0910.0930.0830.0832,030,368.97910,954,474.218
7/2/200.0920.0920.0860.091859,713.17812,037,693.713
7/1/200.090.0920.0850.0922,016,892.12612,096,198.901
6/30/200.0920.0930.0870.09889,973.65811,931,933.893
6/29/200.0940.0940.0850.0921,222,520.19812,222,038.544
6/28/200.0920.0940.0870.094759,505.5412,405,944.362
6/27/200.0950.0960.0880.0921,197,485.76212,098,287.238
6/26/200.0960.0960.090.0952,184,238.90512,546,462.153
6/25/200.0960.0970.0910.0962,209,596.35312,656,109.809
6/24/200.0990.10.0910.0961,267,293.91812,664,103.557
6/23/200.0950.0990.0930.0992,238,179.86313,074,375.131
6/22/200.0930.10.0930.0954,667,102.80312,527,233.502