Raydium (RAY) historical data and Live price

Raydium

RAY

$ 0.662225 + 2.335 %

0.00003433 BTC

MARKET CAP
77.954 M

24H VOLUME
10.269 M

CIRC.SUPPLY
117.715 M

MAX SUPPLY
555 M

RAY

USD

Rank274

1H 0.67 %

24H 2.34 %

7D -9.14 %

EXPLORER 1

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/1/22	0.653	0.67	0.636	0.656	11,949,230.51	77,260,331.56
6/30/22	0.662	0.663	0.621	0.652	14,527,380.89	76,633,338.9
6/29/22	0.673	0.678	0.654	0.662	15,088,278.32	77,368,149.95
6/28/22	0.706	0.722	0.672	0.673	15,857,723.44	78,510,286.97
6/27/22	0.725	0.74	0.701	0.707	15,084,106.11	82,216,609.21
6/26/22	0.757	0.787	0.725	0.725	17,640,972.4	84,083,970.38
6/25/22	0.766	0.774	0.726	0.757	17,374,653.51	87,934,326.54
6/24/22	0.737	0.769	0.731	0.766	19,959,857.29	88,676,838.11
6/23/22	0.677	0.738	0.676	0.737	17,967,742.89	84,995,949.34
6/22/22	0.713	0.714	0.676	0.677	13,758,492.62	77,975,032.99
6/21/22	0.715	0.754	0.707	0.713	16,117,141.85	81,790,236.32
6/20/22	0.697	0.724	0.67	0.715	17,691,353.14	81,887,804.32
6/19/22	0.631	0.705	0.606	0.697	18,636,275.72	79,978,190.15
6/18/22	0.669	0.673	0.594	0.63	20,044,647.86	72,922,499.82
6/17/22	0.659	0.687	0.657	0.669	13,468,268.75	76,723,349.14
6/16/22	0.735	0.743	0.657	0.658	17,912,919.86	75,321,180.7
6/15/22	0.714	0.735	0.634	0.735	33,760,645.22	83,686,742.47
6/14/22	0.679	0.725	0.651	0.714	32,136,878.22	82,196,614.69
6/13/22	0.739	0.739	0.656	0.679	39,391,945.54	78,203,128.32
6/12/22	0.756	0.791	0.714	0.739	30,781,239.03	84,977,779.77
6/11/22	0.805	0.819	0.737	0.755	23,339,131.54	86,849,280.2
6/10/22	0.881	0.887	0.804	0.805	26,696,545.99	91,245,867.37
6/9/22	0.88	0.931	0.871	0.881	27,511,546.18	99,484,345.67
6/8/22	0.894	0.92	0.879	0.88	24,458,381	99,496,090.67
6/7/22	0.923	0.936	0.849	0.894	31,390,393.73	101,082,663.35
6/6/22	0.881	0.959	0.88	0.923	28,661,503.82	103,824,251.77
6/5/22	0.875	0.904	0.856	0.881	20,349,636.4	99,178,088.37
6/4/22	0.882	0.883	0.855	0.875	20,319,181.64	98,303,638.38
6/3/22	0.937	0.94	0.879	0.882	20,972,025.65	99,257,965.01
6/2/22	0.92	0.938	0.901	0.937	23,173,380.34	104,180,603.73
6/1/22	1.024	1.025	0.92	0.92	28,270,423.87	102,008,897.66
5/31/22	1.016	1.042	0.991	1.024	37,518,059.88	112,927,535.05
5/30/22	0.949	1.019	0.938	1.016	27,520,931.76	112,049,824.6
5/29/22	0.919	0.954	0.89	0.949	21,398,898.85	105,110,169.29
5/28/22	0.888	0.906	0.878	0.886	31,438,651.21	98,399,745.98
5/27/22	0.896	0.916	0.859	0.888	32,946,093.17	98,767,814.89
5/26/22	0.984	0.992	0.888	0.896	31,978,224.04	99,844,032.08
5/25/22	0.992	1.014	0.98	0.984	25,016,056.03	108,933,751.19
5/24/22	1.014	1.03	0.97	0.992	28,511,758.33	109,376,168.13
5/23/22	1.094	1.118	1.013	1.014	32,936,414.79	111,406,254.2
5/22/22	1.067	1.106	1.052	1.094	26,853,225.43	119,971,659.54
5/21/22	1.069	1.088	1.052	1.067	23,877,193.75	116,937,235.79
5/20/22	1.164	1.178	1.06	1.069	36,261,801.91	116,965,933.32
5/19/22	1.17	1.194	1.138	1.163	37,524,278.33	125,129,360.34
5/18/22	1.294	1.317	1.169	1.17	27,661,249.06	125,066,947.84
5/17/22	1.227	1.33	1.227	1.294	24,477,518.95	138,268,316.77
5/16/22	1.346	1.347	1.216	1.227	30,606,921.58	130,882,686.87
5/15/22	1.288	1.347	1.244	1.347	27,265,075.93	143,715,234.3
5/14/22	1.255	1.306	1.189	1.288	34,061,347.81	136,969,344.35
5/13/22	1.245	1.382	1.233	1.255	46,051,274.48	132,066,106.48
5/12/22	1.342	1.39	1.156	1.245	95,682,447.41	129,403,963.06
5/11/22	1.577	1.603	1.295	1.342	86,072,628.29	140,782,512.69
5/10/22	1.604	1.731	1.544	1.577	68,938,418.23	167,105,711.52
5/9/22	1.86	1.883	1.606	1.606	49,443,509.5	169,205,258.46
5/8/22	1.94	1.943	1.859	1.86	22,211,765.09	196,118,257.77
5/7/22	2.021	2.021	1.932	1.94	19,318,798.16	203,588,059.13
5/6/22	2.054	2.061	1.991	2.021	27,045,388.78	211,490,305.87
5/5/22	2.251	2.26	2.015	2.054	35,379,040.27	213,439,797.59
5/4/22	2.124	2.253	2.124	2.251	30,889,523.28	232,947,262.21
5/3/22	2.173	2.247	2.106	2.125	26,114,487.32	219,946,307.9
5/2/22	2.219	2.232	2.135	2.173	24,946,164.71	223,577,783.6
5/1/22	2.203	2.23	2.16	2.219	24,754,968.95	227,895,780.99
4/30/22	2.325	2.345	2.186	2.203	22,017,594.64	225,658,391.69
4/29/22	2.441	2.451	2.317	2.325	21,002,675.11	237,264,580.81
4/28/22	2.46	2.506	2.431	2.441	26,882,457.76	248,431,999.4
4/27/22	2.419	2.482	2.419	2.46	24,423,442.74	249,821,857.96
4/26/22	2.624	2.66	2.418	2.419	30,279,158.64	244,842,547.28
4/25/22	2.683	2.685	2.493	2.624	38,989,431.98	263,793,819.64
4/24/22	2.588	2.693	2.575	2.683	27,004,711.93	269,880,050.59
4/23/22	2.633	2.638	2.567	2.588	19,451,340.92	261,322,780.16
4/22/22	2.609	2.662	2.596	2.633	29,606,817.93	265,071,393.88
4/21/22	2.671	2.812	2.606	2.609	43,081,490.04	260,153,933.49
4/20/22	2.714	2.828	2.67	2.671	33,564,790.02	265,558,494.93
4/19/22	2.661	2.723	2.638	2.714	25,614,257.62	269,277,338.62
4/18/22	2.639	2.662	2.536	2.661	31,142,290.98	264,117,596.51
4/17/22	2.705	2.734	2.632	2.639	20,438,327.99	261,403,859.47
4/16/22	2.742	2.742	2.675	2.705	14,872,289.8	268,057,520.2
4/15/22	2.696	2.752	2.689	2.742	16,437,676.13	270,455,955.77
4/14/22	2.799	2.841	2.657	2.696	23,100,795.17	264,365,710.19
4/13/22	2.731	2.833	2.7	2.799	30,692,130.28	273,638,976.26
4/12/22	2.719	2.836	2.691	2.731	33,127,332.6	266,923,776.24
4/11/22	2.899	2.899	2.696	2.717	32,245,003.72	265,501,231.07
4/10/22	2.939	2.974	2.877	2.901	19,094,432.39	282,632,100.21
4/9/22	2.841	2.949	2.841	2.939	21,408,742.94	286,252,475.75
4/8/22	3.124	3.124	2.811	2.841	31,247,798.31	276,440,821.33
4/7/22	2.98	3.126	2.957	3.124	33,274,124.93	300,316,308
4/6/22	3.312	3.312	2.979	2.98	47,057,725.01	285,613,148.05
4/5/22	3.449	3.562	3.309	3.312	40,975,107.51	316,902,341.62
4/4/22	3.652	3.652	3.346	3.449	44,096,125.72	328,972,112.63
4/3/22	3.503	3.668	3.499	3.652	45,876,568.37	346,961,245.55

Similar Coins