Raydium RAY
$1,88-0,19 (-9,00 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,89 | -2,85 % | $1,94 | $1,97 | $1,89 | 66,27M |
| 2026-09-30 | $1,94 | +1,70 % | $1,91 | $2,08 | $1,86 | 74,38M |
| 2026-09-29 | $1,91 | +0,72 % | $1,90 | $1,94 | $1,82 | 63,16M |
| 2026-09-28 | $1,90 | -12,87 % | $2,18 | $2,19 | $1,87 | 80,28M |
| 2026-09-27 | $2,18 | +5,97 % | $2,05 | $2,35 | $2,05 | 98,67M |
| 2026-09-26 | $2,05 | -0,67 % | $2,07 | $2,09 | $1,96 | 63,38M |
| 2026-09-25 | $2,07 | -1,86 % | $2,11 | $2,19 | $2,02 | 74,45M |
| 2026-09-24 | $2,11 | +6,61 % | $1,98 | $2,21 | $1,92 | 139,75M |
| 2026-09-23 | $1,98 | +8,35 % | $1,82 | $2,12 | $1,78 | 158,81M |
| 2026-09-22 | $1,82 | +1,49 % | $1,80 | $1,85 | $1,74 | 71,77M |
| 2026-09-21 | $1,80 | +5,82 % | $1,70 | $1,86 | $1,63 | 92,39M |
| 2026-09-20 | $1,70 | -0,47 % | $1,71 | $1,73 | $1,58 | 60,37M |
| 2026-09-19 | $1,71 | -2,94 % | $1,76 | $1,92 | $1,69 | 91,16M |
| 2026-09-18 | $1,76 | +19,34 % | $1,47 | $1,84 | $1,46 | 149,90M |
| 2026-09-17 | $1,47 | +5,55 % | $1,40 | $1,50 | $1,38 | 74,14M |
| 2026-09-16 | $1,40 | +13,38 % | $1,23 | $1,41 | $1,23 | 74,86M |
| 2026-09-15 | $1,23 | -11,46 % | $1,39 | $1,41 | $1,20 | 56,64M |
| 2026-09-14 | $1,39 | +0,89 % | $1,38 | $1,45 | $1,36 | 65,06M |
| 2026-09-13 | $1,38 | -10,49 % | $1,54 | $1,58 | $1,38 | 77,11M |
| 2026-09-12 | $1,54 | -7,87 % | $1,67 | $1,72 | $1,50 | 111,16M |
| 2026-09-11 | $1,67 | +16,22 % | $1,44 | $1,73 | $1,43 | 332,55M |
| 2026-09-10 | $1,44 | +15,49 % | $1,25 | $1,48 | $1,19 | 189,44M |
| 2026-09-09 | $1,25 | +1,39 % | $1,23 | $1,46 | $1,18 | 211,60M |
| 2026-09-08 | $1,23 | +4,56 % | $1,17 | $1,25 | $1,06 | 91,85M |
| 2026-09-07 | $1,17 | -8,22 % | $1,28 | $1,32 | $1,15 | 113,06M |
| 2026-09-06 | $1,28 | +40,57 % | $0,91 | $1,43 | $0,91 | 375,35M |
| 2026-09-05 | $0,91 | +10,77 % | $0,82 | $0,92 | $0,82 | 17,24M |
| 2026-09-04 | $0,82 | -1,28 % | $0,83 | $0,85 | $0,80 | 12,46M |
| 2026-09-03 | $0,83 | +4,42 % | $0,80 | $0,85 | $0,79 | 15,94M |
| 2026-09-02 | $0,80 | -2,59 % | $0,82 | $0,82 | $0,79 | 10,87M |
| 2026-09-01 | $0,82 | +2,76 % | $0,80 | $0,83 | $0,80 | 15,00M |
| 2026-08-31 | $0,80 | +3,55 % | $0,77 | $0,81 | $0,77 | 9,67M |
| 2026-08-30 | $0,77 | -3,38 % | $0,80 | $0,83 | $0,76 | 11,18M |
| 2026-08-29 | $0,80 | -1,51 % | $0,81 | $0,81 | $0,77 | 7,79M |
| 2026-08-28 | $0,81 | -2,92 % | $0,83 | $0,84 | $0,79 | 13,48M |
| 2026-08-27 | $0,83 | +3,62 % | $0,80 | $0,85 | $0,78 | 18,00M |
| 2026-08-26 | $0,80 | +2,52 % | $0,78 | $0,80 | $0,75 | 12,72M |
| 2026-08-25 | $0,78 | +2,47 % | $0,77 | $0,85 | $0,77 | 35,85M |
| 2026-08-24 | $0,77 | -0,85 % | $0,77 | $0,78 | $0,74 | 12,47M |
| 2026-08-23 | $0,77 | +3,53 % | $0,75 | $0,79 | $0,71 | 21,08M |
| 2026-08-22 | $0,75 | +0,27 % | $0,74 | $0,79 | $0,71 | 17,38M |
| 2026-08-21 | $0,74 | +7,55 % | $0,69 | $0,75 | $0,69 | 16,05M |
| 2026-08-20 | $0,69 | +6,40 % | $0,65 | $0,70 | $0,64 | 14,59M |
| 2026-08-19 | $0,65 | +5,32 % | $0,62 | $0,66 | $0,61 | 11,43M |
| 2026-08-18 | $0,62 | -0,33 % | $0,62 | $0,62 | $0,61 | 5,15M |
| 2026-08-17 | $0,62 | +0,94 % | $0,61 | $0,62 | $0,61 | 5,32M |
| 2026-08-16 | $0,61 | -1,28 % | $0,62 | $0,63 | $0,61 | 4,69M |
| 2026-08-15 | $0,62 | -0,71 % | $0,63 | $0,63 | $0,62 | 4,59M |
| 2026-08-14 | $0,63 | +0,28 % | $0,62 | $0,63 | $0,61 | 5,59M |
| 2026-08-13 | $0,62 | -1,63 % | $0,63 | $0,64 | $0,62 | 6,19M |
| 2026-08-12 | $0,63 | +0,08 % | $0,63 | $0,64 | $0,63 | 7,26M |
| 2026-08-11 | $0,63 | +0,32 % | $0,63 | $0,64 | $0,62 | 6,05M |
| 2026-08-10 | $0,63 | -0,09 % | $0,63 | $0,64 | $0,63 | 7,07M |
| 2026-08-09 | $0,63 | -1,20 % | $0,64 | $0,65 | $0,63 | 6,70M |
| 2026-08-08 | $0,64 | +3,05 % | $0,62 | $0,65 | $0,62 | 8,81M |
| 2026-08-07 | $0,62 | +1,77 % | $0,61 | $0,62 | $0,61 | 8,14M |
| 2026-08-06 | $0,61 | -1,27 % | $0,62 | $0,62 | $0,61 | 8,29M |
| 2026-08-05 | $0,62 | +0,28 % | $0,62 | $0,62 | $0,61 | 9,32M |
| 2026-08-04 | $0,62 | +0,80 % | $0,61 | $0,62 | $0,60 | 9,14M |
| 2026-08-03 | $0,61 | -0,06 % | $0,61 | $0,61 | $0,60 | 8,59M |
| 2026-08-02 | $0,61 | +1,55 % | $0,60 | $0,62 | $0,60 | 7,44M |
| 2026-08-01 | $0,60 | +0,19 % | $0,60 | $0,61 | $0,59 | 8,00M |
| 2026-07-31 | $0,60 | -1,76 % | $0,61 | $0,62 | $0,60 | 9,15M |
| 2026-07-30 | $0,61 | +1,68 % | $0,60 | $0,62 | $0,59 | 8,71M |
| 2026-07-29 | $0,60 | -0,39 % | $0,60 | $0,61 | $0,59 | 11,91M |
| 2026-07-28 | $0,60 | +0,19 % | $0,60 | $0,61 | $0,59 | 10,62M |
| 2026-07-27 | $0,60 | -5,64 % | $0,64 | $0,64 | $0,60 | 11,71M |
| 2026-07-26 | $0,64 | +2,93 % | $0,62 | $0,64 | $0,62 | 9,49M |
| 2026-07-25 | $0,62 | -0,31 % | $0,62 | $0,63 | $0,62 | 7,75M |
| 2026-07-24 | $0,62 | -2,97 % | $0,64 | $0,65 | $0,62 | 12,94M |
| 2026-07-23 | $0,64 | -4,27 % | $0,67 | $0,67 | $0,63 | 14,39M |
| 2026-07-22 | $0,67 | -6,00 % | $0,71 | $0,72 | $0,67 | 17,07M |
| 2026-07-21 | $0,71 | +0,71 % | $0,71 | $0,72 | $0,71 | 13,79M |
| 2026-07-20 | $0,71 | +4,67 % | $0,68 | $0,71 | $0,67 | 21,00M |
| 2026-07-19 | $0,68 | +0,45 % | $0,67 | $0,68 | $0,67 | 7,49M |
| 2026-07-18 | $0,67 | +0,05 % | $0,67 | $0,68 | $0,67 | 10,49M |
| 2026-07-17 | $0,67 | +0,28 % | $0,67 | $0,68 | $0,66 | 13,16M |
| 2026-07-16 | $0,67 | -2,58 % | $0,69 | $0,70 | $0,67 | 11,07M |
| 2026-07-15 | $0,69 | +0,66 % | $0,68 | $0,70 | $0,68 | 12,36M |
| 2026-07-14 | $0,68 | +3,16 % | $0,66 | $0,69 | $0,66 | 12,78M |
| 2026-07-13 | $0,66 | -2,74 % | $0,68 | $0,69 | $0,66 | 10,12M |
| 2026-07-12 | $0,68 | +0,09 % | $0,68 | $0,69 | $0,67 | 10,87M |
| 2026-07-11 | $0,68 | -2,04 % | $0,70 | $0,70 | $0,68 | 8,91M |
| 2026-07-10 | $0,70 | +2,18 % | $0,68 | $0,71 | $0,68 | 14,12M |
| 2026-07-09 | $0,68 | +0,33 % | $0,68 | $0,69 | $0,67 | 11,10M |
| 2026-07-08 | $0,68 | -4,88 % | $0,71 | $0,71 | $0,67 | 15,98M |
| 2026-07-07 | $0,71 | -3,22 % | $0,74 | $0,74 | $0,71 | 14,88M |
| 2026-07-06 | $0,74 | +2,08 % | $0,72 | $0,75 | $0,70 | 19,17M |
| 2026-07-05 | $0,72 | +0,73 % | $0,72 | $0,73 | $0,70 | 13,01M |
| 2026-07-04 | $0,72 | -1,03 % | $0,72 | $0,73 | $0,71 | 14,31M |