Raydium (RAY) historical data and Live price

raydium

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
Rank274
1H 0.67 %
24H 2.34 %
7D -9.14 %
EXPLORER 1
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/1/220.6530.670.6360.65611,949,230.5177,260,331.56
6/30/220.6620.6630.6210.65214,527,380.8976,633,338.9
6/29/220.6730.6780.6540.66215,088,278.3277,368,149.95
6/28/220.7060.7220.6720.67315,857,723.4478,510,286.97
6/27/220.7250.740.7010.70715,084,106.1182,216,609.21
6/26/220.7570.7870.7250.72517,640,972.484,083,970.38
6/25/220.7660.7740.7260.75717,374,653.5187,934,326.54
6/24/220.7370.7690.7310.76619,959,857.2988,676,838.11
6/23/220.6770.7380.6760.73717,967,742.8984,995,949.34
6/22/220.7130.7140.6760.67713,758,492.6277,975,032.99
6/21/220.7150.7540.7070.71316,117,141.8581,790,236.32
6/20/220.6970.7240.670.71517,691,353.1481,887,804.32
6/19/220.6310.7050.6060.69718,636,275.7279,978,190.15
6/18/220.6690.6730.5940.6320,044,647.8672,922,499.82
6/17/220.6590.6870.6570.66913,468,268.7576,723,349.14
6/16/220.7350.7430.6570.65817,912,919.8675,321,180.7
6/15/220.7140.7350.6340.73533,760,645.2283,686,742.47
6/14/220.6790.7250.6510.71432,136,878.2282,196,614.69
6/13/220.7390.7390.6560.67939,391,945.5478,203,128.32
6/12/220.7560.7910.7140.73930,781,239.0384,977,779.77
6/11/220.8050.8190.7370.75523,339,131.5486,849,280.2
6/10/220.8810.8870.8040.80526,696,545.9991,245,867.37
6/9/220.880.9310.8710.88127,511,546.1899,484,345.67
6/8/220.8940.920.8790.8824,458,38199,496,090.67
6/7/220.9230.9360.8490.89431,390,393.73101,082,663.35
6/6/220.8810.9590.880.92328,661,503.82103,824,251.77
6/5/220.8750.9040.8560.88120,349,636.499,178,088.37
6/4/220.8820.8830.8550.87520,319,181.6498,303,638.38
6/3/220.9370.940.8790.88220,972,025.6599,257,965.01
6/2/220.920.9380.9010.93723,173,380.34104,180,603.73
6/1/221.0241.0250.920.9228,270,423.87102,008,897.66
5/31/221.0161.0420.9911.02437,518,059.88112,927,535.05
5/30/220.9491.0190.9381.01627,520,931.76112,049,824.6
5/29/220.9190.9540.890.94921,398,898.85105,110,169.29
5/28/220.8880.9060.8780.88631,438,651.2198,399,745.98
5/27/220.8960.9160.8590.88832,946,093.1798,767,814.89
5/26/220.9840.9920.8880.89631,978,224.0499,844,032.08
5/25/220.9921.0140.980.98425,016,056.03108,933,751.19
5/24/221.0141.030.970.99228,511,758.33109,376,168.13
5/23/221.0941.1181.0131.01432,936,414.79111,406,254.2
5/22/221.0671.1061.0521.09426,853,225.43119,971,659.54
5/21/221.0691.0881.0521.06723,877,193.75116,937,235.79
5/20/221.1641.1781.061.06936,261,801.91116,965,933.32
5/19/221.171.1941.1381.16337,524,278.33125,129,360.34
5/18/221.2941.3171.1691.1727,661,249.06125,066,947.84
5/17/221.2271.331.2271.29424,477,518.95138,268,316.77
5/16/221.3461.3471.2161.22730,606,921.58130,882,686.87
5/15/221.2881.3471.2441.34727,265,075.93143,715,234.3
5/14/221.2551.3061.1891.28834,061,347.81136,969,344.35
5/13/221.2451.3821.2331.25546,051,274.48132,066,106.48
5/12/221.3421.391.1561.24595,682,447.41129,403,963.06
5/11/221.5771.6031.2951.34286,072,628.29140,782,512.69
5/10/221.6041.7311.5441.57768,938,418.23167,105,711.52
5/9/221.861.8831.6061.60649,443,509.5169,205,258.46
5/8/221.941.9431.8591.8622,211,765.09196,118,257.77
5/7/222.0212.0211.9321.9419,318,798.16203,588,059.13
5/6/222.0542.0611.9912.02127,045,388.78211,490,305.87
5/5/222.2512.262.0152.05435,379,040.27213,439,797.59
5/4/222.1242.2532.1242.25130,889,523.28232,947,262.21
5/3/222.1732.2472.1062.12526,114,487.32219,946,307.9
5/2/222.2192.2322.1352.17324,946,164.71223,577,783.6
5/1/222.2032.232.162.21924,754,968.95227,895,780.99
4/30/222.3252.3452.1862.20322,017,594.64225,658,391.69
4/29/222.4412.4512.3172.32521,002,675.11237,264,580.81
4/28/222.462.5062.4312.44126,882,457.76248,431,999.4
4/27/222.4192.4822.4192.4624,423,442.74249,821,857.96
4/26/222.6242.662.4182.41930,279,158.64244,842,547.28
4/25/222.6832.6852.4932.62438,989,431.98263,793,819.64
4/24/222.5882.6932.5752.68327,004,711.93269,880,050.59
4/23/222.6332.6382.5672.58819,451,340.92261,322,780.16
4/22/222.6092.6622.5962.63329,606,817.93265,071,393.88
4/21/222.6712.8122.6062.60943,081,490.04260,153,933.49
4/20/222.7142.8282.672.67133,564,790.02265,558,494.93
4/19/222.6612.7232.6382.71425,614,257.62269,277,338.62
4/18/222.6392.6622.5362.66131,142,290.98264,117,596.51
4/17/222.7052.7342.6322.63920,438,327.99261,403,859.47
4/16/222.7422.7422.6752.70514,872,289.8268,057,520.2
4/15/222.6962.7522.6892.74216,437,676.13270,455,955.77
4/14/222.7992.8412.6572.69623,100,795.17264,365,710.19
4/13/222.7312.8332.72.79930,692,130.28273,638,976.26
4/12/222.7192.8362.6912.73133,127,332.6266,923,776.24
4/11/222.8992.8992.6962.71732,245,003.72265,501,231.07
4/10/222.9392.9742.8772.90119,094,432.39282,632,100.21
4/9/222.8412.9492.8412.93921,408,742.94286,252,475.75
4/8/223.1243.1242.8112.84131,247,798.31276,440,821.33
4/7/222.983.1262.9573.12433,274,124.93300,316,308
4/6/223.3123.3122.9792.9847,057,725.01285,613,148.05
4/5/223.4493.5623.3093.31240,975,107.51316,902,341.62
4/4/223.6523.6523.3463.44944,096,125.72328,972,112.63
4/3/223.5033.6683.4993.65245,876,568.37346,961,245.55