首页
快讯
资讯
APP
搜索
RAK
Rakefinance
市值排名：
No.7506
+ 加入自选
RAK行情
平台数据
基本资料
持币地址
历史数据
$27.7050
历史最低价
$371.15
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-06-29
15.7052
16.2401
15.5001
15.8048
27.64万
--
2.
2021-06-28
15.2236
16.1645
15.1948
15.7147
26.79万
--
3.
2021-06-27
17.3222
17.3369
15.1352
15.2097
26.14万
--
4.
2021-06-26
17.6536
17.9135
15.4632
17.3369
31.68万
--
5.
2021-06-25
18.6048
19.023
16.3718
17.656
29.24万
--
6.
2021-06-24
19.3615
19.4137
17.8021
18.18
29.86万
--
7.
2021-06-23
18.6479
20.0838
18.3036
19.3278
39.45万
--
8.
2021-06-22
18.5101
21.4767
18.0784
18.3036
39.32万
--
9.
2021-06-21
19.6083
22.0092
18.2141
18.4253
36.93万
--
10.
2021-06-20
19.7252
22.7369
19.2017
20.0167
33.14万
--
11.
2021-06-19
19.2015
32.6766
19.1568
19.6985
37.69万
--
12.
2021-06-18
20.8014
21.9501
19.098
19.1719
33.46万
--
13.
2021-06-17
21.3235
23.2619
20.1752
20.7869
37.1万
--
14.
2021-06-16
22.4323
22.6852
20.4769
21.3306
40.19万
--
15.
2021-06-15
21.8027
24.1136
21.5136
22.4291
39.71万
--
16.
2021-06-14
22.9059
24.6909
20.3534
21.7788
53.37万
--
17.
2021-06-13
25.2698
26.7415
19.5123
22.9228
36.37万
--
18.
2021-06-12
26.4389
27.7768
25.1546
25.2703
40.68万
--
19.
2021-06-11
24.2191
28.673
22.9035
26.4389
44.07万
--
20.
2021-06-10
24.2156
31.0758
20.5866
23.0087
43.9万
--
21.
2021-06-09
25.7201
27.6977
22.1508
25.2242
36.16万
--
22.
2021-06-08
27.2005
29.6482
23.5321
25.7199
35.6万
--
23.
2021-06-07
27.872
36.6812
24.5167
27.2166
46.84万
--
24.
2021-06-06
16.3464
31.5708
15.7477
27.8643
58.3万
--
25.
2021-06-05
16.6358
17.4396
16.1654
16.3464
33.14万
--
26.
2021-06-04
16.1549
19.5967
15.911
16.608
35.29万
--
27.
2021-06-03
16.4237
17.3586
15.8644
16.1556
23.71万
--
28.
2021-06-02
15.9542
16.4289
15.145
16.424
19.85万
--
29.
2021-06-01
17.5782
19.274
14.8238
15.6756
22.68万
--
30.
2021-05-31
18.0613
18.1207
16.9974
17.5974
24.65万
--
31.
2021-05-30
18.9836
20.7145
17.2729
18.0623
17.56万
--
32.
2021-05-29
19.7562
19.8732
17.9423
18.9785
15.39万
--
33.
2021-05-28
20.1244
20.5852
19.4667
19.7403
16.06万
--
34.
2021-05-27
21.8228
23.3242
19.3743
20.1245
15.52万
--
35.
2021-05-26
19.7573
22.0718
19.7245
21.8593
17.31万
--
36.
2021-05-25
19.7525
20.9711
19.086
19.7392
15.93万
--
37.
2021-05-24
20.2766
21.1901
17.3248
19.8081
16.44万
--
38.
2021-05-23
20.3802
26.7612
18.7269
20.2778
16.18万
--
39.
2021-05-22
21.4515
27.5554
18.1113
20.3763
16.98万
--
40.
2021-05-21
22.9101
24.8134
21.449
21.4767
16.28万
--
41.
2021-05-20
22.2437
23.4875
19.9587
22.9194
17.85万
--
42.
2021-05-19
26.9316
26.98
21.3939
23.4875
18.24万
--
43.
2021-05-18
27.2881
29.173
25.0002
26.958
21.97万
--
44.
2021-05-17
30.5802
31.6283
26.565
27.3077
21.96万
--
45.
2021-05-16
30.229
33.0377
26.6482
30.5802
25.32万
--
46.
2021-05-15
31.0042
32.4075
29.0407
30.2288
24.14万
--
47.
2021-05-14
31.9671
32.0326
28.8416
31.0838
25.58万
--
48.
2021-05-06
38.8347
50.3731
32.8388
34.4615
27.12万
--
49.
2021-05-05
34.2706
39.5615
30.6099
38.8347
28.52万
--
50.
2021-05-04
32.3907
35.7897
31.5507
34.2714
25.02万
--
51.
2021-05-03
30.3496
35.3398
29.6219
32.4014
23.48万
--
52.
2021-05-02
32.3496
34.5837
28.7613
30.3508
22.91万
--
53.
2021-05-01
32.5575
36.105
30.2555
32.3948
24.86万
--
54.
2021-04-30
31.9752
35.0556
31.8357
32.6197
28.97万
--
55.
2021-04-29
33.056
33.1002
30.4795
31.9752
29.51万
--
56.
2021-04-28
33.8117
34.7827
32.1855
33.0447
27.51万
--
57.
2021-04-27
29.4234
34.693
29.1029
33.8124
27.25万
--
58.
2021-04-26
30.1037
30.4359
27.9009
29.4495
31.63万
--
59.
2021-04-25
33.6727
34.4392
29.3792
30.0622
26.9万
--
60.
2021-04-24
31.1184
35.8137
30.8981
33.6886
28.65万
--
61.
2021-04-23
33.6546
35.2759
31.1168
31.1719
26.66万
--
62.
2021-04-22
32.1092
35.3889
31.4362
33.5954
32.1万
--
63.
2021-04-21
32.832
35.6237
31.3446
32.1167
26.73万
--
64.
2021-04-20
35.4282
36.5852
31.5392
32.7712
31.77万
--
65.
2021-04-19
32.1803
35.476
31.0725
35.3138
32.9万
--
66.
2021-04-18
36.3815
38.2653
31.8939
32.2023
35.27万
--
67.
2021-04-17
35.817
38.9428
31.839
36.3978
35.43万
--
68.
2021-04-16
37.4279
38.7597
35.7158
35.784
36.79万
--
69.
2021-04-15
36.6905
38.7279
36.2374
37.4289
34.69万
--
70.
2021-04-14
37.0301
38.5994
35.0703
36.6905
36.96万
--
71.
2021-04-13
38.1244
40.7825
34.7293
36.9009
38.93万
--
72.
2021-04-12
40.151
44.7075
37.9142
38.0684
38.56万
--
73.
2021-04-11
42.9772
45.2444
37.1882
40.1335
73.73万
--
74.
2021-04-10
41.8843
46.3606
40.0235
43.0838
77万
--
75.
2021-04-09
43.4058
44.8663
35.6552
41.9413
46.08万
--
76.
2021-04-08
48.1001
48.7699
39.6242
43.4121
21.24万
--
77.
2021-04-07
49.2929
52.6262
46.1806
47.9963
22.53万
--
78.
2021-04-06
53.2796
54.0459
47.0866
49.2825
26.3万
--
79.
2021-04-05
46.5428
56.9407
45.5418
53.2568
25.05万
--
80.
2021-04-04
49.7875
49.8256
43.8803
46.5509
23.49万
--
81.
2021-04-03
52.4993
52.5345
48.3476
49.7808
24.1万
--
82.
2021-04-02
54.0839
60.5935
47.5648
52.4728
27.34万
--
83.
2021-04-01
50.728
54.1802
46.6991
54.1802
22.7万
--
84.
2021-03-31
57.2457
64.5557
45.1143
50.7977
27.54万
--
85.
2021-03-30
41.4905
85.4367
41.4695
57.2441
31.81万
--
86.
2021-03-29
39.5935
48.1866
39.5935
41.5371
22.43万
--
87.
2021-03-28
41.8707
41.8707
36.5462
39.6883
19.71万
--
88.
2021-03-27
44.5444
45.47
40.6114
40.6114
19.51万
--
89.
2021-03-26
38.7231
44.7271
38.7175
44.5444
20.83万
--
90.
2021-03-25
44.412
46.4834
38.1844
38.7203
20.88万
--
91.
2021-03-24
46.8239
49.2329
43.8659
44.4363
20.16万
--
92.
2021-03-23
55.727
59.4053
46.175
46.8169
23.99万
--
93.
2021-03-22
71.2892
71.406
55.563
55.7283
27.84万
--
94.
2021-03-21
57.6034
78.672
54.1708
71.3264
39.28万
--
95.
2021-03-20
41.3851
95.8577
41.3206
57.6034
30.74万
--
96.
2021-03-19
34.5502
87.5078
34.5179
41.5012
24.22万
--
97.
2021-03-18
31.6441
34.5617
31.6222
34.5179
18.37万
--
98.
2021-03-17
35.6304
43.0019
29.8953
32.7131
17.33万
--
99.
2021-03-16
37.275
37.3645
33.8501
35.6532
18.3万
--
100.
2021-03-15
30.1477
37.3494
29.9804
37.2401
21.51万
--
