- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Raydium (RAY) historical data and Live price
Raydium
RAY$ 4.09 -1.868 % 
0.00010528 BTC
0.00010528 BTC MARKET CAP
208.998 M
208.998 M
24H VOLUME
11.823 M
11.823 M
CIRC.SUPPLY
51.085 M
51.085 M
MAX SUPPLY
555 M
555 M
Rank237
1H -0.20 %
24H -1.87 %
7D -12.77 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 6/16/21 | 4.222 | 4.256 | 3.965 | 4.043 | 12,788,600.05 | 206,535,813.14 |
| 6/15/21 | 4.224 | 4.328 | 4.16 | 4.222 | 10,938,587.97 | 214,813,545.58 |
| 6/14/21 | 4.158 | 4.308 | 1.573 | 4.225 | 10,436,368.25 | 214,988,839.57 |
| 6/13/21 | 4.054 | 4.198 | 3.944 | 4.158 | 19,144,782.17 | 211,767,969.56 |
| 6/12/21 | 4.047 | 4.151 | 3.861 | 4.054 | 23,860,454.69 | 206,850,976.24 |
| 6/11/21 | 4.471 | 4.471 | 4.048 | 4.051 | 17,300,737.14 | 206,564,453.65 |
| 6/10/21 | 4.746 | 4.77 | 4.392 | 4.471 | 13,271,362.41 | 227,450,319.56 |
| 6/9/21 | 4.651 | 4.814 | 4.513 | 4.746 | 11,485,595.41 | 239,224,811.97 |
| 6/7/21 | 5.199 | 5.326 | 4.761 | 4.761 | 14,211,849.82 | 240,946,146.23 |
| 6/6/21 | 5.071 | 5.281 | 5.016 | 5.199 | 9,543,979.77 | 261,573,437.61 |
| 6/5/21 | 5.177 | 5.493 | 4.962 | 5.072 | 13,325,789.98 | 254,925,740.91 |
| 6/4/21 | 5.53 | 5.549 | 4.923 | 5.178 | 15,457,968.09 | 260,359,041.06 |
| 6/3/21 | 5.103 | 5.549 | 5.092 | 5.53 | 15,906,569.3 | 273,986,588.92 |
| 6/2/21 | 4.979 | 5.331 | 4.912 | 5.102 | 12,227,921.2 | 252,514,462.21 |
| 6/1/21 | 5.195 | 5.247 | 4.811 | 4.978 | 15,090,905.62 | 246,538,733.09 |
| 5/31/21 | 4.6 | 5.203 | 4.442 | 5.194 | 18,180,260.86 | 257,398,985.95 |
| 5/30/21 | 4.299 | 4.73 | 4.1 | 4.6 | 17,638,209.04 | 228,901,295.12 |
| 5/29/21 | 4.499 | 4.656 | 4.142 | 4.299 | 21,870,146.75 | 215,428,673.82 |
| 5/28/21 | 5.085 | 5.121 | 4.392 | 4.5 | 24,411,135.45 | 225,311,881.41 |
| 5/27/21 | 5.383 | 5.415 | 4.865 | 5.086 | 19,349,605.29 | 251,184,518.04 |
| 5/26/21 | 4.354 | 5.39 | 4.265 | 5.384 | 24,940,209.97 | 265,457,472.94 |
| 5/25/21 | 4.424 | 4.565 | 3.843 | 4.353 | 29,114,978.68 | 215,340,953.03 |
| 5/24/21 | 3.575 | 4.495 | 3.495 | 4.424 | 35,447,949.42 | 217,536,680.18 |
| 5/23/21 | 4.733 | 4.812 | 2.996 | 3.575 | 59,135,880.34 | 176,885,961.37 |
| 5/22/21 | 5.229 | 5.378 | 4.552 | 4.735 | 32,403,218.43 | 232,310,734.59 |
| 5/21/21 | 6.504 | 6.913 | 4.822 | 5.231 | 43,080,408.14 | 257,846,134.66 |
