Rakon (RKN) historical data and Live price

Rakon

RKN

$ 0.189071 -7.837 %

0.00000999 BTC

MARKET CAP
45.917 M

24H VOLUME
5.367 k

CIRC.SUPPLY
242.857 M

MAX SUPPLY
285.714 M

RKN

USD

Rank363

1H -0.11 %

24H -7.84 %

7D -9.74 %

EXPLORER 1
2

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/29/22	0.212	0.213	0.202	0.203	5,745.92	49,373,978.84
6/28/22	0.221	0.228	0.211	0.212	5,987.48	51,424,311.72
6/27/22	0.222	0.228	0.218	0.221	6,246.33	53,630,369.2
6/26/22	0.23	0.235	0.222	0.222	6,286.14	53,906,721.28
6/25/22	0.227	0.231	0.219	0.23	6,503.93	55,866,293.94
6/24/22	0.211	0.229	0.21	0.227	6,440.84	55,120,382.03
6/23/22	0.194	0.212	0.194	0.212	5,450.36	51,369,922.33
6/22/22	0.208	0.208	0.194	0.195	5,016.02	47,238,884.09
6/21/22	0.209	0.219	0.206	0.208	5,361.83	50,536,762.07
6/20/22	0.209	0.215	0.197	0.209	19,004.37	50,663,361.99
6/19/22	0.184	0.211	0.174	0.209	18,981.81	50,663,994.15
6/18/22	0.201	0.203	0.166	0.184	16,731.96	44,642,682.19
6/17/22	0.198	0.206	0.196	0.201	29,173.69	48,815,760.24
6/16/22	0.228	0.231	0.196	0.198	28,664.59	47,971,616.01
6/15/22	0.224	0.229	0.19	0.228	10,791.86	55,406,203.79
6/14/22	0.223	0.232	0.203	0.224	10,611.44	54,438,282.95
6/13/22	0.267	0.268	0.219	0.223	3,346.32	54,120,184.82
6/12/22	0.283	0.285	0.266	0.267	5,792.67	64,931,517.03
6/11/22	0.308	0.311	0.279	0.283	6,119.35	68,725,593.89
6/10/22	0.331	0.333	0.308	0.308	18,984.07	74,807,969.54
6/9/22	0.332	0.338	0.329	0.331	20,408.43	80,414,327.36
6/8/22	0.336	0.339	0.327	0.332	20,452.41	80,582,641.72
6/7/22	0.344	0.344	0.305	0.336	20,695.95	81,502,062.7
6/6/22	0.334	0.354	0.334	0.344	21,199.81	83,535,228.64
6/5/22	0.333	0.338	0.329	0.334	32,585.23	81,105,281.34
6/4/22	0.328	0.335	0.324	0.333	6,551.73	80,943,738.73
6/3/22	0.312	0.339	0.31	0.328	37,913	79,751,746.6
6/2/22	0.31	0.314	0.304	0.312	281.91	75,724,216.44
6/1/22	0.359	0.361	0.302	0.31	280.34	75,287,363.52
5/31/22	0.369	0.371	0.334	0.359	4,678.57	87,265,477.94
5/30/22	0.335	0.371	0.334	0.369	10.14	89,697,254.91
5/29/22	0.332	0.336	0.327	0.335	3,328.62	81,411,962.42
5/28/22	0.314	0.325	0.314	0.325	126,984.08	78,981,813.39
5/27/22	0.309	0.327	0.302	0.314	124,787.58	76,323,130.02
5/26/22	0.35	0.353	0.31	0.31	35,957.51	75,178,894.69
5/25/22	0.356	0.363	0.35	0.35	38,653.75	85,016,760.13
5/24/22	0.348	0.358	0.346	0.356	14,751.76	86,509,817.6
5/23/22	0.368	0.369	0.334	0.348	101,068.11	84,501,473.81
5/22/22	0.355	0.368	0.354	0.368	104,225.76	89,315,722.69
5/21/22	0.353	0.357	0.35	0.355	25,371.28	86,314,660.08
5/20/22	0.363	0.37	0.347	0.353	91,794.97	85,737,512.75
5/19/22	0.345	0.365	0.343	0.363	94,503.27	88,230,124.09
5/18/22	0.376	0.378	0.345	0.345	89,777.98	83,785,252.7
5/17/22	0.364	0.38	0.363	0.376	97,851.21	91,380,747.1
5/16/22	0.386	0.386	0.358	0.364	135,734.61	88,422,019.46
5/15/22	0.37	0.386	0.361	0.386	8,739.75	93,798,034.3
5/14/22	0.363	0.371	0.352	0.37	42,115.43	89,888,545.47
5/13/22	0.353	0.385	0.35	0.363	41,188.1	88,058,854.28
5/12/22	0.373	0.391	0.315	0.353	8,952.52	85,754,383.53
5/11/22	0.422	0.439	0.363	0.373	9,454.11	90,580,750.9
5/10/22	0.404	0.441	0.397	0.422	10,684.24	102,444,904.62
5/9/22	0.126	0.432	0.045	0.404	110,666.05	98,157,391.87
5/8/22	0.475	0.475	0.123	0.126	58,062.86	30,489,011.57
5/7/22	0.485	0.485	0.468	0.474	69,490.43	115,234,920.81
5/6/22	0.495	0.496	0.476	0.485	54,725.23	117,809,111.98
5/5/22	0.519	0.528	0.487	0.495	11,605.11	120,179,884.49
5/4/22	0.501	0.521	0.5	0.519	62,382.97	125,951,086.66
5/3/22	0.514	0.515	0.497	0.501	11,889.98	121,677,674.34
5/2/22	0.509	0.517	0.501	0.514	61,349.25	124,909,659.89
5/1/22	0.491	0.511	0.491	0.509	63,108.29	123,613,340.1
4/30/22	0.507	0.511	0.491	0.491	12,938.34	119,348,166.86
4/29/22	0.529	0.53	0.501	0.507	38,565.55	123,082,025.88
4/28/22	0.52	0.535	0.515	0.529	38,222.6	128,386,278.79
4/27/22	0.506	0.524	0.504	0.52	15,411.76	126,287,501.23
4/26/22	0.542	0.545	0.502	0.505	68,360.36	122,762,755.73
4/25/22	0.526	0.543	0.505	0.542	89,181.14	131,553,489.36
4/24/22	0.529	0.533	0.526	0.526	155,387.14	127,765,169.91
4/23/22	0.563	0.564	0.527	0.529	107,814.9	128,437,554.65
4/22/22	0.538	0.564	0.524	0.563	106,546.78	136,805,700.57
4/21/22	0.539	0.571	0.533	0.538	96,453.91	130,595,584.58
4/20/22	0.559	0.568	0.538	0.539	81,433.47	130,804,198
4/19/22	0.55	0.563	0.546	0.559	175,120.51	135,693,799.43
4/18/22	0.539	0.551	0.521	0.55	219,004.03	133,661,093.68
4/17/22	0.551	0.554	0.538	0.539	131,975.23	130,854,486.42
4/16/22	0.547	0.553	0.543	0.551	14,859.64	133,866,711.03
4/15/22	0.544	0.548	0.515	0.547	14,758.9	132,931,495.61
4/14/22	0.561	0.565	0.513	0.544	14,660.06	132,013,187.23
4/13/22	0.545	0.562	0.541	0.561	15,142.82	136,316,192.97
4/12/22	0.537	0.554	0.532	0.545	14,711.16	132,470,742.3
4/11/22	0.578	0.579	0.533	0.537	14,472.48	130,314,572.68
4/10/22	0.587	0.595	0.578	0.578	15,583.28	140,404,466.72
4/9/22	0.575	0.587	0.574	0.587	31,796.33	142,592,335.56
4/8/22	0.582	0.594	0.572	0.575	31,095.02	139,539,236.85
4/7/22	0.571	0.587	0.568	0.582	31,500.3	141,340,294.43
4/6/22	0.614	0.614	0.571	0.571	30,836.84	138,648,250.8
4/5/22	0.634	0.638	0.614	0.614	16,586.67	149,144,072.62
4/4/22	0.634	0.636	0.616	0.634	385,590.95	153,928,541.21
4/3/22	0.62	0.643	0.616	0.634	650,837.73	153,998,145.89
4/2/22	0.621	0.634	0.62	0.62	16,843.1	150,598,309.74
4/1/22	0.591	0.624	0.58	0.621	451,731.89	150,794,707.5

Similar Coins