Railgun (RAIL) История на цената на 2025 за

In 2025, Railgun opened at $5.2162 and closed the year at $1.8925, a change of −63.72%. The highest price was $5.2162 and the lowest $1.8168.

Дата	Отваряне	Макс.	Мин.	Затваряне	Промяна	Обем	Пазарна капитализация
Dec 31, 2025	$1.8168	—	—	$1.8925	4.17%	$471,239	$108,817,863
Dec 30, 2025	$1.9061	—	—	$1.8168	4.69%	$618,930	$104,524,631
Dec 29, 2025	$2.0570	—	—	$1.9061	7.34%	$666,093	$109,587,020
Dec 28, 2025	$1.9146	—	—	$2.0570	7.43%	$924,914	$118,272,687
Dec 27, 2025	$1.8669	—	—	$1.9146	2.56%	$1,776,001	$110,092,032
Dec 26, 2025	$1.9396	—	—	$1.8669	3.75%	$1,759,578	$107,351,656
Dec 25, 2025	$1.9962	—	—	$1.9396	2.84%	$48,726	$111,568,066
Dec 24, 2025	$2.0216	—	—	$1.9962	1.26%	$1,985,821	$114,974,793
Dec 23, 2025	$2.0046	—	—	$2.0216	0.85%	$118,625	$116,241,707
Dec 22, 2025	$2.0906	—	—	$2.0046	4.11%	$1,747,315	$115,262,972
Dec 21, 2025	$2.0094	—	—	$2.0906	4.04%	$1,534,723	$120,209,716
Dec 20, 2025	$1.9748	—	—	$2.0094	1.75%	$1,686,388	$115,539,799
Dec 19, 2025	$1.9791	—	—	$1.9748	0.22%	$2,341,752	$113,549,291
Dec 18, 2025	$2.0189	—	—	$1.9791	1.97%	$2,676,375	$113,775,480
Dec 17, 2025	$2.3247	—	—	$2.0189	13.15%	$2,205,641	$116,086,267
Dec 16, 2025	$2.4074	—	—	$2.3247	3.44%	$1,879,332	$133,661,878
Dec 15, 2025	$2.4307	—	—	$2.4074	0.96%	$1,857,835	$138,431,920
Dec 14, 2025	$2.2163	—	—	$2.4307	9.67%	$1,996,613	$139,753,057
Dec 13, 2025	$2.3066	—	—	$2.2163	3.92%	$2,053,697	$127,434,895
Dec 12, 2025	$2.7337	—	—	$2.3066	15.62%	$2,248,204	$132,637,875
Dec 11, 2025	$2.7896	—	—	$2.7337	2.01%	$1,889,362	$157,184,528
Dec 10, 2025	$2.7157	—	—	$2.7896	2.72%	$1,793,327	$160,496,051
Dec 9, 2025	$2.6223	—	—	$2.7157	3.56%	$1,921,859	$156,155,183
Dec 8, 2025	$2.6110	—	—	$2.6223	0.43%	$2,012,203	$150,756,956
Dec 7, 2025	$2.5776	—	—	$2.6110	1.29%	$1,861,048	$150,133,211
Dec 6, 2025	$2.8102	—	—	$2.5776	8.28%	$2,613,027	$148,189,507
Dec 5, 2025	$2.9491	—	—	$2.8102	4.71%	$361,878	$161,658,612
Dec 4, 2025	$2.9267	—	—	$2.9491	0.76%	$2,177,498	$169,704,304
Dec 3, 2025	$2.7002	—	—	$2.9267	8.39%	$541,977	$167,218,603
Dec 2, 2025	$2.9163	—	—	$2.7002	7.41%	$3,310,283	$155,260,443
Dec 1, 2025	$2.8982	—	—	$2.9163	0.62%	$273,344	$167,695,785
Nov 30, 2025	$3.1629	—	—	$2.8982	8.37%	$2,591,111	$166,771,117
Nov 29, 2025	$3.1838	—	—	$3.1629	0.66%	$1,929,110	$181,899,603
Nov 28, 2025	$3.1627	—	—	$3.1838	0.67%	$1,927,682	$183,075,482
Nov 27, 2025	$3.1578	—	—	$3.1627	0.15%	$1,960,560	$181,977,562
Nov 26, 2025	$3.3067	—	—	$3.1578	4.50%	$2,118,331	$181,919,989
Nov 25, 2025	$3.0767	—	—	$3.3067	7.47%	$2,415,563	$190,171,440
Nov 24, 2025	$2.9309	—	—	$3.0767	4.97%	$2,173,053	$176,905,544
Nov 23, 2025	$2.7003	—	—	$2.9309	8.54%	$2,182,567	$168,634,495
Nov 22, 2025	$2.9435	—	—	$2.7003	8.27%	$2,723,578	$155,296,487
Nov 21, 2025	$3.1932	—	—	$2.9435	7.82%	$2,767,683	$169,253,779
Nov 20, 2025	$3.4435	—	—	$3.1932	7.27%	$3,097,314	$183,400,510
Nov 19, 2025	$3.4244	—	—	$3.4435	0.56%	$2,642,261	$197,997,158
Nov 18, 2025	$3.6008	—	—	$3.4244	4.90%	$2,968,195	$196,901,717
Nov 17, 2025	$4.1183	—	—	$3.6008	12.56%	$3,731,530	$206,779,082
Nov 16, 2025	$3.8461	—	—	$4.1183	7.08%	$4,337,215	$237,267,961
Nov 15, 2025	$3.5107	—	—	$3.8461	9.55%	$3,892,766	$221,426,139
Nov 14, 2025	$3.8861	—	—	$3.5107	9.66%	$3,358,829	$202,321,622
Nov 13, 2025	$3.8997	—	—	$3.8861	0.35%	$3,362,238	$223,548,557
Nov 12, 2025	$4.1857	—	—	$3.8997	6.83%	$4,111,162	$224,166,188
Nov 11, 2025	$4.51	—	—	$4.1857	7.19%	$5,908,091	$240,631,497
Nov 10, 2025	$4.1290	—	—	$4.51	9.23%	$5,592,640	$259,907,906
Nov 9, 2025	$5.2162	—	—	$4.1290	20.84%	$3,033,963	$237,246,089
Nov 8, 2025	$5.2162	—	—	$5.2162	0.00%	$10,252,457	$300,035,953

За историческите данни на Railgun

This page lists daily Railgun (RAIL) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.