Rain (RAIN) 2025년 가격 기록

In 2025, Rain opened at $0.003622 and closed the year at $0.008014, a change of +121.24%. The highest price was $0.008197 and the lowest $0.003032.

날짜	시가	고가	저가	종가	변동	거래량	시가총액
Dec 31, 2025	$0.007991	—	—	$0.008014	0.29%	$59,498,032	$2,723,629,204
Dec 30, 2025	$0.008109	—	—	$0.007991	1.46%	$55,885,661	$2,714,019,493
Dec 29, 2025	$0.008197	—	—	$0.008109	1.08%	$57,180,986	$2,754,613,758
Dec 28, 2025	$0.007707	—	—	$0.008197	6.36%	$60,659,724	$2,792,394,687
Dec 27, 2025	$0.007010	—	—	$0.007707	9.96%	$44,292,904	$2,617,294,331
Dec 26, 2025	$0.008051	—	—	$0.007010	12.93%	$34,312,955	$2,378,011,407
Dec 25, 2025	$0.008008	—	—	$0.008051	0.52%	$70,136,895	$2,732,064,663
Dec 24, 2025	$0.007166	—	—	$0.008008	11.75%	$63,567,061	$2,719,348,433
Dec 23, 2025	$0.007605	—	—	$0.007166	5.77%	$35,605,854	$2,433,350,410
Dec 22, 2025	$0.007682	—	—	$0.007605	1.00%	$25,463,150	$2,584,225,035
Dec 21, 2025	$0.007708	—	—	$0.007682	0.34%	$16,149,654	$2,599,051,846
Dec 20, 2025	$0.007474	—	—	$0.007708	3.13%	$21,084,102	$2,617,531,502
Dec 19, 2025	$0.007511	—	—	$0.007474	0.49%	$21,378,003	$2,537,452,287
Dec 18, 2025	$0.007846	—	—	$0.007511	4.27%	$28,320,387	$2,549,310,492
Dec 17, 2025	$0.007842	—	—	$0.007846	0.05%	$20,111,082	$2,664,327,416
Dec 16, 2025	$0.007883	—	—	$0.007842	0.52%	$21,998,873	$2,662,434,920
Dec 15, 2025	$0.007464	—	—	$0.007883	5.62%	$24,143,916	$2,682,566,999
Dec 14, 2025	$0.007425	—	—	$0.007464	0.52%	$22,872,505	$2,533,447,487
Dec 13, 2025	$0.007793	—	—	$0.007425	4.72%	$22,446,174	$2,520,289,654
Dec 12, 2025	$0.007952	—	—	$0.007793	2.00%	$24,149,091	$2,645,160,851
Dec 11, 2025	$0.007691	—	—	$0.007952	3.40%	$24,807,700	$2,699,002,134
Dec 10, 2025	$0.007671	—	—	$0.007691	0.25%	$26,895,416	$2,610,244,838
Dec 9, 2025	$0.007528	—	—	$0.007671	1.90%	$25,449,532	$1,824,931,651
Dec 8, 2025	$0.007520	—	—	$0.007528	0.11%	$25,466,470	$1,787,783,647
Dec 7, 2025	$0.007495	—	—	$0.007520	0.33%	$24,977,286	$1,787,346,098
Dec 6, 2025	$0.007829	—	—	$0.007495	4.27%	$22,589,889	$1,782,920,421
Dec 5, 2025	$0.008160	—	—	$0.007829	4.05%	$23,632,301	$1,860,959,640
Dec 4, 2025	$0.007994	—	—	$0.008160	2.07%	$24,112,818	$1,934,476,066
Dec 3, 2025	$0.008107	—	—	$0.007994	1.39%	$24,525,224	$1,898,611,977
Dec 2, 2025	$0.007479	—	—	$0.008107	8.39%	$23,763,446	$1,925,950,304
Dec 1, 2025	$0.006883	—	—	$0.007479	8.66%	$30,262,935	$1,777,260,330
Nov 30, 2025	$0.007093	—	—	$0.006883	2.95%	$27,851,194	$1,635,554,523
Nov 29, 2025	$0.007196	—	—	$0.007093	1.44%	$26,605,747	$1,686,112,510
Nov 28, 2025	$0.007583	—	—	$0.007196	5.09%	$36,025,045	$1,708,429,101
Nov 27, 2025	$0.007759	—	—	$0.007583	2.27%	$63,803,708	$1,799,609,345
Nov 26, 2025	$0.007991	—	—	$0.007759	2.91%	$89,437,281	$1,847,566,991
Nov 25, 2025	$0.003653	—	—	$0.007991	118.74%	$77,230,015	$1,898,907,349
Nov 24, 2025	$0.003564	—	—	$0.003653	2.49%	$11,477,785	$0
Nov 23, 2025	$0.003600	—	—	$0.003564	0.99%	$10,352,422	$846,629,763
Nov 22, 2025	$0.003409	—	—	$0.003600	5.60%	$9,424,228	$855,350,844
Nov 21, 2025	$0.003483	—	—	$0.003409	2.12%	$11,197,802	$808,603,128
Nov 20, 2025	$0.003451	—	—	$0.003483	0.93%	$7,447,478	$825,484,374
Nov 19, 2025	$0.003417	—	—	$0.003451	1.00%	$6,904,924	$819,276,425
Nov 18, 2025	$0.003303	—	—	$0.003417	3.45%	$6,982,102	$809,569,103
Nov 17, 2025	$0.003303	—	—	$0.003303	0.01%	$6,382,026	$784,379,424
Nov 16, 2025	$0.003251	—	—	$0.003303	1.60%	$6,118,776	$784,133,970
Nov 15, 2025	$0.003254	—	—	$0.003251	0.12%	$6,817,079	$770,587,252
Nov 14, 2025	$0.003311	—	—	$0.003254	1.70%	$5,735,016	$773,250,457
Nov 13, 2025	$0.003322	—	—	$0.003311	0.35%	$4,860,089	$785,834,910
Nov 12, 2025	$0.003388	—	—	$0.003322	1.93%	$3,203,826	$788,698,801
Nov 11, 2025	$0.003477	—	—	$0.003388	2.56%	$3,413,149	$0
Nov 10, 2025	$0.003271	—	—	$0.003477	6.30%	$2,881,994	$0
Nov 9, 2025	$0.003323	—	—	$0.003271	1.58%	$2,401,386	$0
Nov 8, 2025	$0.003216	—	—	$0.003323	3.32%	$2,489,978	$0
Nov 7, 2025	$0.003253	—	—	$0.003216	1.14%	$2,157,808	$0
Nov 6, 2025	$0.003032	—	—	$0.003253	7.29%	$2,520,005	$0
Nov 5, 2025	$0.003239	—	—	$0.003032	6.39%	$1,978,357	$0
Nov 4, 2025	$0.003540	—	—	$0.003239	8.49%	$3,639,080	$0
Nov 3, 2025	$0.003460	—	—	$0.003540	2.30%	$5,180,415	$0
Nov 2, 2025	$0.003465	—	—	$0.003460	0.12%	$5,938,767	$0
Nov 1, 2025	$0.003473	—	—	$0.003465	0.25%	$5,555,177	$0
Oct 31, 2025	$0.003080	—	—	$0.003473	12.77%	$5,221,376	$0
Oct 30, 2025	$0.003034	—	—	$0.003080	1.51%	$6,057,349	$0
Oct 29, 2025	$0.003147	—	—	$0.003034	3.58%	$5,958,902	$0
Oct 28, 2025	$0.003163	—	—	$0.003147	0.49%	$5,524,155	$0
Oct 27, 2025	$0.003333	—	—	$0.003163	5.12%	$6,358,090	$0
Oct 26, 2025	$0.003324	—	—	$0.003333	0.27%	$5,730,169	$0
Oct 25, 2025	$0.003273	—	—	$0.003324	1.58%	$5,805,539	$0
Oct 24, 2025	$0.003210	—	—	$0.003273	1.96%	$6,034,628	$0
Oct 23, 2025	$0.003357	—	—	$0.003210	4.39%	$5,661,012	$0
Oct 22, 2025	$0.003399	—	—	$0.003357	1.23%	$5,722,811	$0
Oct 21, 2025	$0.003528	—	—	$0.003399	3.68%	$4,891,167	$0
Oct 20, 2025	$0.003522	—	—	$0.003528	0.18%	$5,086,897	$0
Oct 19, 2025	$0.003622	—	—	$0.003522	2.77%	$4,813,762	$0
Oct 18, 2025	$0.003622	—	—	$0.003622	0.00%	$4,533,707	$0

Rain 과거 데이터 안내

This page lists daily Rain (RAIN) 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.