- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Raydium (RAY) historical data and Live price
Raydium
RAY$ 1.58 + 9.327 % 
0.00002439 BTC
0.00002439 BTC MARKET CAP
414.357 M
414.357 M
24H VOLUME
27.586 M
27.586 M
CIRC.SUPPLY
262.743 M
262.743 M
MAX SUPPLY
555 M
555 M
Rank160
1H 1.13 %
24H 9.33 %
7D -16.71 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/18/24 | 1.462 | 1.561 | 1.415 | 1.55 | 19,369,272.63 | 407,187,543.58 |
| 4/17/24 | 1.494 | 1.56 | 1.425 | 1.462 | 26,621,855.11 | 384,066,510.68 |
| 4/16/24 | 1.517 | 1.527 | 1.395 | 1.494 | 27,327,870.9 | 392,594,743.75 |
| 4/15/24 | 1.531 | 1.69 | 1.446 | 1.517 | 51,072,697.2 | 398,393,357.73 |
| 4/14/24 | 1.395 | 1.55 | 1.314 | 1.531 | 60,195,906.26 | 401,922,297.44 |
| 4/13/24 | 1.621 | 1.692 | 1.245 | 1.395 | 69,718,395.48 | 366,224,174.93 |
| 4/12/24 | 1.888 | 1.936 | 1.518 | 1.621 | 56,024,450.91 | 425,550,783.95 |
| 4/11/24 | 1.958 | 1.987 | 1.878 | 1.888 | 25,271,323 | 495,909,264.36 |
| 4/10/24 | 1.964 | 1.987 | 1.882 | 1.958 | 34,628,240.48 | 514,046,925.17 |
| 4/9/24 | 2.126 | 2.145 | 1.944 | 1.964 | 35,319,585.19 | 515,431,936.27 |
| 4/8/24 | 2.114 | 2.181 | 2.042 | 2.126 | 31,660,478.6 | 557,952,623.25 |
| 4/7/24 | 2.046 | 2.142 | 2.031 | 2.114 | 30,171,005.79 | 554,841,555.01 |
| 4/6/24 | 2 | 2.068 | 1.968 | 2.046 | 32,926,409.91 | 531,535,067.94 |
| 4/5/24 | 2.169 | 2.169 | 1.939 | 2 | 57,138,696.5 | 519,549,064.89 |
| 4/4/24 | 2.235 | 2.319 | 2.113 | 2.169 | 60,221,541.85 | 563,350,418.41 |
| 4/3/24 | 2.245 | 2.43 | 2.178 | 2.233 | 110,360,279.54 | 580,477,691.6 |
| 4/2/24 | 2.256 | 2.435 | 2.019 | 2.245 | 119,949,036.78 | 583,287,063.22 |
| 4/1/24 | 2.471 | 2.628 | 2.113 | 2.256 | 142,944,552.92 | 586,126,986.99 |
| 3/31/24 | 2.12 | 2.489 | 2.09 | 2.471 | 98,339,559.57 | 641,897,770.56 |
| 3/30/24 | 2.117 | 2.399 | 2.068 | 2.12 | 176,561,416.76 | 550,582,254.26 |
| 3/29/24 | 2.026 | 2.14 | 1.904 | 2.117 | 45,689,544.47 | 549,917,938.15 |
| 3/28/24 | 2.048 | 2.063 | 1.967 | 2.027 | 44,460,600.69 | 526,391,161.18 |
| 3/27/24 | 2.099 | 2.138 | 1.972 | 2.048 | 77,813,701.25 | 531,883,268.95 |
| 3/26/24 | 2.257 | 2.335 | 2.089 | 2.099 | 68,221,219.55 | 545,170,373.94 |
| 3/25/24 | 2.248 | 2.336 | 2.112 | 2.257 | 125,835,920.14 | 586,096,264.26 |
| 3/24/24 | 1.924 | 2.252 | 1.858 | 2.248 | 69,522,207.17 | 583,864,390.59 |
| 3/23/24 | 2.029 | 2.08 | 1.924 | 1.924 | 41,569,258 | 499,592,720.16 |
| 3/22/24 | 2.171 | 2.2 | 1.914 | 2.029 | 76,533,467.01 | 526,836,046.33 |
| 3/21/24 | 2.353 | 2.472 | 2.138 | 2.171 | 118,108,533.48 | 563,869,163.08 |
| 3/20/24 | 2.124 | 2.415 | 1.868 | 2.353 | 168,054,908.29 | 609,890,033.96 |
| 3/19/24 | 2.652 | 2.801 | 2.104 | 2.124 | 244,938,139.47 | 550,443,027.01 |
| 3/18/24 | 2.725 | 3.226 | 2.545 | 2.654 | 383,629,412.73 | 687,458,207.7 |
| 3/17/24 | 2.289 | 2.619 | 2.125 | 2.567 | 284,479,343.04 | 665,286,593.77 |
| 3/16/24 | 1.739 | 2.668 | 1.666 | 2.291 | 575,334,976.8 | 593,452,210.52 |
| 3/15/24 | 1.428 | 1.915 | 1.335 | 1.739 | 286,476,750.18 | 450,646,665.15 |
| 3/14/24 | 1.442 | 1.576 | 1.315 | 1.428 | 92,097,574.3 | 370,231,171.78 |
| 3/13/24 | 1.316 | 1.477 | 1.291 | 1.442 | 67,439,767.27 | 373,485,351.39 |
| 3/12/24 | 1.386 | 1.478 | 1.25 | 1.316 | 62,863,971.32 | 340,854,888.47 |
| 3/11/24 | 1.312 | 1.387 | 1.248 | 1.386 | 43,281,340.73 | 358,898,334.34 |
| 3/10/24 | 1.343 | 1.412 | 1.276 | 1.312 | 39,968,715.85 | 339,681,697.62 |
| 3/9/24 | 1.421 | 1.423 | 1.343 | 1.343 | 45,744,060.67 | 347,693,194.45 |
| 3/8/24 | 1.464 | 1.494 | 1.382 | 1.421 | 66,035,746.04 | 367,878,123.55 |
| 3/7/24 | 1.203 | 1.63 | 1.202 | 1.464 | 130,355,526.48 | 378,829,951.41 |
| 3/6/24 | 1.178 | 1.246 | 1.13 | 1.203 | 41,607,703.7 | 311,244,535.03 |
| 3/5/24 | 1.141 | 1.312 | 1.08 | 1.178 | 89,083,131.81 | 304,938,749.76 |
| 3/4/24 | 1.195 | 1.227 | 1.1 | 1.141 | 48,512,958.72 | 294,877,437.73 |
| 3/3/24 | 1.22 | 1.236 | 1.172 | 1.195 | 30,430,610.9 | 308,911,475.23 |
| 3/2/24 | 1.209 | 1.242 | 1.154 | 1.219 | 44,865,870.12 | 315,167,081.28 |
| 3/1/24 | 1.225 | 1.363 | 1.197 | 1.209 | 70,914,899.49 | 312,564,393.2 |
| 2/29/24 | 1.109 | 1.409 | 1.102 | 1.227 | 135,245,659.86 | 317,026,298.95 |
| 2/28/24 | 0.96 | 1.11 | 0.956 | 1.11 | 41,636,021.57 | 286,832,692.38 |
| 2/27/24 | 0.985 | 1.04 | 0.952 | 0.96 | 23,973,342.29 | 248,058,723.9 |
| 2/26/24 | 0.946 | 1.001 | 0.918 | 0.985 | 18,745,986.51 | 254,607,868.84 |
| 2/25/24 | 0.992 | 1.007 | 0.94 | 0.946 | 14,977,031.3 | 244,556,340.94 |
| 2/24/24 | 0.907 | 1.075 | 0.888 | 0.992 | 47,393,084.52 | 256,339,897.91 |
| 2/23/24 | 0.914 | 0.919 | 0.873 | 0.907 | 19,891,869.59 | 234,497,544.97 |
| 2/22/24 | 0.976 | 0.981 | 0.914 | 0.914 | 18,070,391.84 | 236,162,956.78 |
| 2/21/24 | 1.051 | 1.056 | 0.943 | 0.976 | 14,608,286.84 | 252,358,516.56 |
| 2/20/24 | 1.09 | 1.093 | 1.024 | 1.051 | 11,976,846.61 | 271,524,415.55 |
| 2/19/24 | 1.089 | 1.126 | 1.084 | 1.09 | 16,708,132.18 | 281,430,473.42 |
| 2/18/24 | 1.03 | 1.103 | 1.021 | 1.089 | 15,428,540.16 | 280,951,104.26 |
| 2/17/24 | 1.052 | 1.055 | 1.015 | 1.031 | 10,589,095.22 | 265,679,862.69 |
| 2/16/24 | 1.063 | 1.09 | 1.042 | 1.052 | 11,533,715.37 | 271,008,099.63 |
| 2/15/24 | 1.109 | 1.118 | 1.055 | 1.063 | 15,374,639.09 | 273,590,757.08 |
| 2/14/24 | 1.07 | 1.115 | 1.052 | 1.109 | 15,028,607.18 | 285,425,820.44 |
| 2/13/24 | 1.128 | 1.152 | 1.048 | 1.07 | 14,323,590.03 | 275,010,131.21 |
| 2/12/24 | 1.086 | 1.129 | 1.037 | 1.128 | 15,116,044.63 | 289,789,859.08 |
| 2/11/24 | 1.164 | 1.166 | 1.077 | 1.086 | 11,308,032.3 | 278,782,633.72 |
| 2/10/24 | 1.145 | 1.25 | 1.145 | 1.165 | 17,593,444.54 | 298,817,403.39 |
| 2/9/24 | 1.079 | 1.162 | 1.078 | 1.145 | 18,322,790.96 | 293,618,720.96 |
| 2/8/24 | 1.081 | 1.102 | 1.056 | 1.079 | 14,214,861.08 | 276,604,580.94 |
| 2/7/24 | 1.079 | 1.087 | 1.02 | 1.081 | 13,795,895.72 | 276,874,350.56 |
| 2/6/24 | 1.015 | 1.128 | 1.012 | 1.079 | 23,206,177.1 | 276,082,445.92 |
| 2/5/24 | 1.021 | 1.056 | 1.005 | 1.015 | 10,337,846.31 | 259,316,724 |
| 2/4/24 | 1.058 | 1.065 | 1.021 | 1.021 | 9,150,369.06 | 260,732,458.98 |
| 2/3/24 | 1.098 | 1.102 | 1.055 | 1.058 | 10,685,131.91 | 270,158,728.9 |
| 2/2/24 | 1.122 | 1.159 | 1.09 | 1.098 | 13,949,266.73 | 280,102,631.12 |
| 2/1/24 | 1.173 | 1.175 | 1.082 | 1.122 | 19,323,459.28 | 286,021,274.54 |
| 1/31/24 | 1.298 | 1.301 | 1.173 | 1.173 | 21,622,095.57 | 298,923,809.76 |
| 1/30/24 | 1.348 | 1.37 | 1.29 | 1.298 | 28,026,512.36 | 330,454,008.61 |
| 1/29/24 | 1.26 | 1.353 | 1.229 | 1.348 | 29,182,467.93 | 342,899,315.41 |
| 1/28/24 | 1.167 | 1.342 | 1.154 | 1.26 | 42,044,388.44 | 320,270,168.5 |
| 1/27/24 | 1.151 | 1.174 | 1.123 | 1.167 | 8,747,966.85 | 296,454,173.19 |
| 1/26/24 | 1.061 | 1.177 | 1.052 | 1.151 | 17,045,064.85 | 292,296,421.45 |
| 1/25/24 | 1.135 | 1.138 | 1.05 | 1.061 | 12,735,147.1 | 269,320,901.81 |
| 1/24/24 | 1.094 | 1.159 | 1.082 | 1.135 | 14,407,426.35 | 287,756,470.99 |
| 1/23/24 | 1.103 | 1.126 | 1.018 | 1.094 | 17,278,343.42 | 277,129,169.64 |
| 1/22/24 | 1.228 | 1.241 | 1.088 | 1.103 | 22,033,246.9 | 279,345,510.56 |
| 1/21/24 | 1.161 | 1.25 | 1.136 | 1.227 | 18,244,852.85 | 310,555,472.74 |
| 1/20/24 | 1.172 | 1.181 | 1.124 | 1.161 | 11,574,146.91 | 293,580,971.5 |
