Raydium RAY
$1.92+0.01 (+0.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.92 | -1.30% | $1.94 | $1.97 | $1.89 | 74.08M |
| 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 |