Raydium (RAY) 2024 年價格歷史
In 2024, Raydium opened at $1.2606 and closed the year at $4.8820, a change of +287.28%. The highest price was $6.50 and the lowest $0.8703.
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 |
|---|---|---|---|---|---|
| Dec 31, 2024 | $4.9250 | $5.0880 | $4.7610 | $4.8820 | 0.87% |
| Dec 30, 2024 | $4.9010 | $5.1110 | $4.7780 | $4.9240 | 0.47% |
| Dec 29, 2024 | $5.1860 | $5.3660 | $4.84 | $4.9020 | 5.48% |
| Dec 28, 2024 | $4.94 | $5.2540 | $4.70 | $5.1870 | 5.00% |
| Dec 27, 2024 | $4.7960 | $5.2270 | $4.7270 | $4.9380 | 2.96% |
| Dec 26, 2024 | $5.31 | $5.3460 | $4.7010 | $4.7950 | 9.70% |
| Dec 25, 2024 | $4.9830 | $5.3810 | $4.9370 | $5.3090 | 6.54% |
| Dec 24, 2024 | $4.8820 | $5.1010 | $4.7190 | $4.9830 | 2.07% |
| Dec 23, 2024 | $4.3290 | $4.93 | $4.2140 | $4.8850 | 12.84% |
| Dec 22, 2024 | $4.3860 | $4.4950 | $4.1380 | $4.3290 | 1.30% |
| Dec 21, 2024 | $4.74 | $4.8690 | $4.2780 | $4.3820 | 7.55% |
| Dec 20, 2024 | $4.3910 | $4.7430 | $3.7890 | $4.7430 | 8.02% |
| Dec 19, 2024 | $4.45 | $4.8240 | $4.1820 | $4.39 | 1.35% |
| Dec 18, 2024 | $5.0230 | $5.1040 | $4.44 | $4.4520 | 11.37% |
| Dec 17, 2024 | $5.1030 | $5.2240 | $4.8010 | $5.0210 | 1.61% |
| Dec 16, 2024 | $5.4280 | $5.5850 | $5.0540 | $5.1010 | 6.02% |
| Dec 15, 2024 | $5.3480 | $5.4760 | $5.0620 | $5.4270 | 1.48% |
| Dec 14, 2024 | $5.2890 | $5.6380 | $5.1940 | $5.3460 | 1.08% |
| Dec 13, 2024 | $5.3530 | $5.6440 | $5.15 | $5.2880 | 1.21% |
| Dec 12, 2024 | $5.3930 | $5.7130 | $5.0820 | $5.3530 | 0.74% |
| Dec 11, 2024 | $4.8940 | $5.8340 | $4.80 | $5.3940 | 10.22% |
| Dec 10, 2024 | $4.4310 | $5.00 | $4.11 | $4.8950 | 10.47% |
| Dec 9, 2024 | $4.9860 | $4.9860 | $3.9710 | $4.4320 | 11.11% |
| Dec 8, 2024 | $5.0950 | $5.21 | $4.88 | $4.9870 | 2.12% |
| Dec 7, 2024 | $4.9560 | $5.1750 | $4.80 | $5.0940 | 2.78% |
| Dec 6, 2024 | $4.8680 | $5.18 | $4.7860 | $4.9550 | 1.79% |
| Dec 5, 2024 | $4.9860 | $5.32 | $4.6890 | $4.8710 | 2.31% |
| Dec 4, 2024 | $5.2420 | $5.3370 | $4.8840 | $4.9860 | 4.88% |
| Dec 3, 2024 | $4.9370 | $5.33 | $4.65 | $5.2420 | 6.18% |
| Dec 2, 2024 | $5.2710 | $5.3180 | $4.81 | $4.9370 | 6.34% |
| Dec 1, 2024 | $5.4540 | $5.5410 | $5.20 | $5.2710 | 3.36% |
| Nov 30, 2024 | $5.68 | $5.6910 | $5.25 | $5.4510 | 4.03% |
| Nov 29, 2024 | $5.57 | $5.8750 | $5.5340 | $5.68 | 1.97% |
| Nov 28, 2024 | $5.5260 | $5.6640 | $5.2410 | $5.5690 | 0.78% |
| Nov 27, 2024 | $5.4730 | $5.7760 | $5.3590 | $5.5240 | 0.93% |
| Nov 26, 2024 | $5.6070 | $5.7060 | $5.23 | $5.4730 | 2.39% |
| Nov 25, 2024 | $6.1220 | $6.4760 | $5.5020 | $5.6090 | 8.38% |
| Nov 24, 2024 | $6.0950 | $6.2480 | $5.5980 | $6.1220 | 0.44% |
| Nov 23, 2024 | $6.07 | $6.2990 | $5.8510 | $6.0910 | 0.35% |
| Nov 22, 2024 | $6.3030 | $6.50 | $5.90 | $6.0660 | 3.76% |
| Nov 21, 2024 | $5.7340 | $6.4260 | $5.3810 | $6.3030 | 9.92% |
| Nov 20, 2024 | $5.5210 | $5.8360 | $5.1820 | $5.7330 | 3.84% |
| Nov 19, 2024 | $5.6470 | $6.1860 | $5.42 | $5.5210 | 2.23% |
| Nov 18, 2024 | $5.8680 | $6.2410 | $5.50 | $5.6470 | 3.77% |
| Nov 17, 2024 | $4.8030 | $6.30 | $4.8010 | $5.8680 | 22.17% |
| Nov 16, 2024 | $4.8280 | $4.9960 | $4.6090 | $4.8040 | 0.50% |
| Nov 15, 2024 | $4.6080 | $4.9180 | $4.4560 | $4.8280 | 4.77% |
| Nov 14, 2024 | $4.9690 | $5.3410 | $4.48 | $4.6060 | 7.31% |
| Nov 13, 2024 | $4.6530 | $5.1470 | $4.0230 | $4.9670 | 6.75% |
| Nov 12, 2024 | $5.2110 | $5.2180 | $4.3050 | $4.6510 | 10.75% |
| Nov 11, 2024 | $5.4060 | $5.76 | $5.10 | $5.2110 | 3.61% |
| Nov 10, 2024 | $5.6420 | $5.8930 | $5.00 | $5.4040 | 4.22% |
| Nov 9, 2024 | $4.9760 | $6.00 | $4.8850 | $5.6410 | 13.36% |
| Nov 8, 2024 | $4.6320 | $5.11 | $4.6320 | $4.9760 | 7.43% |
| Nov 7, 2024 | $4.3080 | $5.0660 | $4.1430 | $4.6310 | 7.50% |
| Nov 6, 2024 | $3.2160 | $4.4220 | $3.1890 | $4.3080 | 33.96% |
| Nov 5, 2024 | $3.2820 | $3.4270 | $3.2150 | $3.2160 | 2.01% |
| Nov 4, 2024 | $3.3380 | $3.4930 | $3.12 | $3.2810 | 1.71% |
| Nov 3, 2024 | $3.6010 | $3.6020 | $3.1090 | $3.3360 | 7.36% |
| Nov 2, 2024 | $3.3910 | $3.6550 | $3.29 | $3.6010 | 6.19% |
| Nov 1, 2024 | $3.2220 | $3.5340 | $3.02 | $3.3910 | 5.25% |
| Oct 31, 2024 | $3.0840 | $3.3120 | $2.9920 | $3.2240 | 4.54% |
| Oct 30, 2024 | $3.3040 | $3.34 | $2.9450 | $3.0840 | 6.66% |
| Oct 29, 2024 | $3.2630 | $3.4840 | $3.15 | $3.3050 | 1.29% |
| Oct 28, 2024 | $3.4830 | $3.5870 | $3.1320 | $3.2640 | 6.29% |
| Oct 27, 2024 | $2.9940 | $3.6180 | $2.9690 | $3.4830 | 16.33% |
| Oct 26, 2024 | $2.7780 | $3.1010 | $2.6510 | $2.9940 | 7.78% |
| Oct 25, 2024 | $3.0140 | $3.19 | $2.6660 | $2.7790 | 7.80% |
| Oct 24, 2024 | $2.6260 | $3.11 | $2.6170 | $3.0120 | 14.70% |
| Oct 23, 2024 | $2.6240 | $2.6790 | $2.4640 | $2.6280 | 0.15% |
| Oct 22, 2024 | $2.4840 | $2.71 | $2.4150 | $2.6250 | 5.68% |
| Oct 21, 2024 | $2.4580 | $2.5960 | $2.2610 | $2.4840 | 1.06% |
| Oct 20, 2024 | $2.1650 | $2.50 | $2.1640 | $2.4570 | 13.49% |
| Oct 19, 2024 | $2.1620 | $2.1960 | $2.10 | $2.1650 | 0.14% |
| Oct 18, 2024 | $2.1280 | $2.1960 | $2.0750 | $2.16 | 1.50% |
| Oct 17, 2024 | $2.0120 | $2.1480 | $1.9860 | $2.1290 | 5.82% |
| Oct 16, 2024 | $2.1430 | $2.19 | $1.9770 | $2.0120 | 6.11% |
| Oct 15, 2024 | $2.0690 | $2.16 | $1.9690 | $2.1420 | 3.53% |
| Oct 14, 2024 | $1.8430 | $2.0750 | $1.8030 | $2.0690 | 12.26% |
| Oct 13, 2024 | $1.7630 | $1.8450 | $1.7430 | $1.8440 | 4.59% |
| Oct 12, 2024 | $1.7520 | $1.8150 | $1.7470 | $1.7630 | 0.63% |
| Oct 11, 2024 | $1.63 | $1.7670 | $1.62 | $1.7510 | 7.42% |
| Oct 10, 2024 | $1.6060 | $1.6670 | $1.5730 | $1.63 | 1.49% |
| Oct 9, 2024 | $1.7010 | $1.7490 | $1.5860 | $1.6060 | 5.58% |
| Oct 8, 2024 | $1.7710 | $1.7980 | $1.5670 | $1.7010 | 3.95% |
| Oct 7, 2024 | $1.8110 | $1.8820 | $1.7670 | $1.7710 | 2.21% |
| Oct 6, 2024 | $1.7240 | $1.8170 | $1.7090 | $1.8120 | 5.10% |
| Oct 5, 2024 | $1.73 | $1.79 | $1.6960 | $1.7240 | 0.35% |
| Oct 4, 2024 | $1.6040 | $1.7550 | $1.5920 | $1.7280 | 7.73% |
| Oct 3, 2024 | $1.6590 | $1.6890 | $1.5640 | $1.6040 | 3.32% |
| Oct 2, 2024 | $1.6750 | $1.7580 | $1.6360 | $1.66 | 0.90% |
| Oct 1, 2024 | $1.8450 | $1.9340 | $1.6230 | $1.6780 | 9.05% |
| Sep 30, 2024 | $1.9190 | $1.9830 | $1.8290 | $1.8460 | 3.80% |
| Sep 29, 2024 | $1.7750 | $1.9240 | $1.7480 | $1.92 | 8.17% |
| Sep 28, 2024 | $1.7720 | $1.8250 | $1.7080 | $1.7740 | 0.11% |
| Sep 27, 2024 | $1.6590 | $1.8180 | $1.6530 | $1.7710 | 6.75% |
| Sep 26, 2024 | $1.5220 | $1.6820 | $1.5090 | $1.6590 | 9.00% |
| Sep 25, 2024 | $1.6240 | $1.6410 | $1.5180 | $1.5230 | 6.22% |
| Sep 24, 2024 | $1.5140 | $1.6420 | $1.4860 | $1.6230 | 7.20% |
| Sep 23, 2024 | $1.5190 | $1.5630 | $1.49 | $1.5140 | 0.33% |
| Sep 22, 2024 | $1.6180 | $1.6210 | $1.4820 | $1.5180 | 6.18% |
| Sep 21, 2024 | $1.5970 | $1.62 | $1.5610 | $1.6160 | 1.19% |
| Sep 20, 2024 | $1.5740 | $1.67 | $1.5490 | $1.5970 | 1.46% |
| Sep 19, 2024 | $1.4950 | $1.61 | $1.4930 | $1.5740 | 5.28% |
| Sep 18, 2024 | $1.4620 | $1.4950 | $1.4050 | $1.4950 | 2.26% |
| Sep 17, 2024 | $1.4290 | $1.5060 | $1.4140 | $1.4630 | 2.38% |
| Sep 16, 2024 | $1.4610 | $1.4660 | $1.4060 | $1.43 | 2.12% |
| Sep 15, 2024 | $1.5220 | $1.5360 | $1.45 | $1.4610 | 4.01% |
| Sep 14, 2024 | $1.5470 | $1.5480 | $1.5060 | $1.5220 | 1.62% |
| Sep 13, 2024 | $1.4930 | $1.5580 | $1.4550 | $1.5470 | 3.62% |
| Sep 12, 2024 | $1.4560 | $1.5120 | $1.4550 | $1.4930 | 2.54% |
| Sep 11, 2024 | $1.4860 | $1.4920 | $1.4130 | $1.4550 | 2.09% |
| Sep 10, 2024 | $1.5190 | $1.5330 | $1.4770 | $1.4860 | 2.17% |
| Sep 9, 2024 | $1.4730 | $1.5470 | $1.44 | $1.5190 | 3.12% |
| Sep 8, 2024 | $1.4360 | $1.4860 | $1.4210 | $1.4730 | 2.58% |
| Sep 7, 2024 | $1.4120 | $1.4630 | $1.41 | $1.4360 | 1.70% |
| Sep 6, 2024 | $1.4640 | $1.4990 | $1.3510 | $1.4140 | 3.42% |
| Sep 5, 2024 | $1.5230 | $1.5390 | $1.4480 | $1.4640 | 3.87% |
| Sep 4, 2024 | $1.4420 | $1.5610 | $1.40 | $1.5240 | 5.69% |
| Sep 3, 2024 | $1.5210 | $1.5640 | $1.4380 | $1.44 | 5.33% |
| Sep 2, 2024 | $1.4380 | $1.5370 | $1.4160 | $1.5220 | 5.84% |
| Sep 1, 2024 | $1.5140 | $1.5250 | $1.4330 | $1.44 | 4.89% |
| Aug 31, 2024 | $1.5620 | $1.5750 | $1.5020 | $1.5140 | 3.07% |
| Aug 30, 2024 | $1.5980 | $1.61 | $1.4810 | $1.56 | 2.38% |
| Aug 29, 2024 | $1.5670 | $1.6960 | $1.5660 | $1.5980 | 1.98% |
| Aug 28, 2024 | $1.6580 | $1.6580 | $1.52 | $1.5660 | 5.55% |
| Aug 27, 2024 | $1.7630 | $1.8040 | $1.6230 | $1.6580 | 5.96% |
| Aug 26, 2024 | $1.8370 | $1.86 | $1.7570 | $1.7650 | 3.92% |
| Aug 25, 2024 | $1.8830 | $1.9430 | $1.7620 | $1.8370 | 2.44% |
| Aug 24, 2024 | $1.8370 | $1.96 | $1.7990 | $1.8820 | 2.45% |
| Aug 23, 2024 | $1.6990 | $1.89 | $1.6820 | $1.8360 | 8.06% |
| Aug 22, 2024 | $1.6810 | $1.7360 | $1.6550 | $1.6980 | 1.01% |
| Aug 21, 2024 | $1.6740 | $1.6980 | $1.5910 | $1.6790 | 0.30% |
| Aug 20, 2024 | $1.7030 | $1.7630 | $1.6460 | $1.6740 | 1.70% |
| Aug 19, 2024 | $1.69 | $1.71 | $1.6520 | $1.7010 | 0.65% |
| Aug 18, 2024 | $1.7030 | $1.7520 | $1.6540 | $1.6910 | 0.70% |
| Aug 17, 2024 | $1.69 | $1.7210 | $1.67 | $1.7030 | 0.77% |
| Aug 16, 2024 | $1.7250 | $1.7570 | $1.6430 | $1.6890 | 2.09% |
| Aug 15, 2024 | $1.7780 | $1.81 | $1.6730 | $1.7260 | 2.92% |
| Aug 14, 2024 | $1.8260 | $1.9370 | $1.7640 | $1.7780 | 2.63% |
| Aug 13, 2024 | $1.8290 | $1.8850 | $1.7540 | $1.8270 | 0.11% |
| Aug 12, 2024 | $1.7320 | $1.9150 | $1.7320 | $1.83 | 5.66% |
| Aug 11, 2024 | $1.8910 | $1.9650 | $1.7180 | $1.7320 | 8.41% |
| Aug 10, 2024 | $1.8740 | $1.91 | $1.8190 | $1.8910 | 0.91% |
| Aug 9, 2024 | $1.9180 | $1.9190 | $1.7840 | $1.8770 | 2.14% |
| Aug 8, 2024 | $1.5940 | $1.93 | $1.5510 | $1.9180 | 20.33% |
| Aug 7, 2024 | $1.6070 | $1.7780 | $1.55 | $1.5960 | 0.68% |
| Aug 6, 2024 | $1.4820 | $1.6730 | $1.4770 | $1.6070 | 8.43% |
| Aug 5, 2024 | $1.6240 | $1.6350 | $1.2320 | $1.4830 | 8.68% |
| Aug 4, 2024 | $1.7090 | $1.76 | $1.5140 | $1.6240 | 4.97% |
| Aug 3, 2024 | $1.8580 | $1.8770 | $1.6680 | $1.71 | 7.97% |
| Aug 2, 2024 | $2.1480 | $2.1680 | $1.8180 | $1.8570 | 13.55% |
| Aug 1, 2024 | $2.2150 | $2.2720 | $1.9930 | $2.1490 | 2.98% |
| Jul 31, 2024 | $2.3290 | $2.4390 | $2.2140 | $2.2170 | 4.81% |
| Jul 30, 2024 | $2.4430 | $2.47 | $2.2790 | $2.3280 | 4.71% |
| Jul 29, 2024 | $2.4080 | $2.69 | $2.3790 | $2.4440 | 1.50% |
| Jul 28, 2024 | $2.3820 | $2.4390 | $2.33 | $2.4080 | 1.09% |
| Jul 27, 2024 | $2.4120 | $2.5050 | $2.2450 | $2.3840 | 1.16% |
| Jul 26, 2024 | $2.19 | $2.48 | $2.1610 | $2.4120 | 10.14% |
| Jul 25, 2024 | $2.2860 | $2.3260 | $2.1180 | $2.1890 | 4.24% |
| Jul 24, 2024 | $2.2280 | $2.4440 | $2.1870 | $2.2850 | 2.56% |
| Jul 23, 2024 | $2.3740 | $2.4120 | $2.10 | $2.2280 | 6.15% |
| Jul 22, 2024 | $2.6815 | $2.6844 | $2.3220 | $2.3740 | 11.47% |
| Jul 21, 2024 | $2.4249 | $2.7770 | $2.4178 | $2.6817 | 10.59% |
| Jul 20, 2024 | $2.2581 | $2.5999 | $2.25 | $2.4243 | 7.36% |
| Jul 19, 2024 | $1.9458 | $2.2638 | $1.9029 | $2.2580 | 16.04% |
| Jul 18, 2024 | $1.9246 | $1.9901 | $1.90 | $1.9473 | 1.18% |
| Jul 17, 2024 | $2.0281 | $2.08 | $1.90 | $1.9232 | 5.17% |
| Jul 16, 2024 | $2.0538 | $2.06 | $1.9314 | $2.0281 | 1.25% |
| Jul 15, 2024 | $1.8468 | $2.06 | $1.8349 | $2.0531 | 11.17% |
| Jul 14, 2024 | $1.8747 | $1.9133 | $1.7929 | $1.8467 | 1.49% |
| Jul 13, 2024 | $1.8268 | $1.8794 | $1.7983 | $1.8737 | 2.57% |
| Jul 12, 2024 | $1.7936 | $1.8481 | $1.7658 | $1.8264 | 1.83% |
| Jul 11, 2024 | $1.7946 | $1.9314 | $1.7729 | $1.7938 | 0.04% |
| Jul 10, 2024 | $1.7435 | $1.8270 | $1.7130 | $1.7944 | 2.92% |
| Jul 9, 2024 | $1.6428 | $1.7696 | $1.5929 | $1.7436 | 6.14% |
| Jul 8, 2024 | $1.5514 | $1.6718 | $1.4858 | $1.6466 | 6.14% |
| Jul 7, 2024 | $1.7464 | $1.7464 | $1.5456 | $1.5515 | 11.16% |
| Jul 6, 2024 | $1.6644 | $1.7484 | $1.5862 | $1.7461 | 4.91% |
| Jul 5, 2024 | $1.5765 | $1.6998 | $1.4204 | $1.6627 | 5.47% |
| Jul 4, 2024 | $1.7089 | $1.7424 | $1.5706 | $1.5760 | 7.78% |
| Jul 3, 2024 | $1.9635 | $1.9791 | $1.6456 | $1.7085 | 12.99% |
| Jul 2, 2024 | $1.8116 | $2.0071 | $1.8015 | $1.9635 | 8.38% |
| Jul 1, 2024 | $1.7736 | $1.8686 | $1.7534 | $1.8130 | 2.22% |
| Jun 30, 2024 | $1.6326 | $1.7787 | $1.5989 | $1.7742 | 8.67% |
| Jun 29, 2024 | $1.6035 | $1.6791 | $1.6033 | $1.6352 | 1.98% |
| Jun 28, 2024 | $1.7078 | $1.73 | $1.5891 | $1.6035 | 6.11% |
| Jun 27, 2024 | $1.5527 | $1.7399 | $1.5125 | $1.7083 | 10.02% |
| Jun 26, 2024 | $1.5307 | $1.5733 | $1.5117 | $1.5526 | 1.43% |
| Jun 25, 2024 | $1.4799 | $1.5653 | $1.4553 | $1.5309 | 3.45% |
| Jun 24, 2024 | $1.4565 | $1.4848 | $1.3634 | $1.4794 | 1.57% |
| Jun 23, 2024 | $1.5081 | $1.5260 | $1.4473 | $1.4561 | 3.45% |
| Jun 22, 2024 | $1.5341 | $1.5492 | $1.5034 | $1.5075 | 1.73% |
| Jun 21, 2024 | $1.5530 | $1.5903 | $1.4704 | $1.5327 | 1.31% |
| Jun 20, 2024 | $1.5567 | $1.65 | $1.5268 | $1.5530 | 0.24% |
| Jun 19, 2024 | $1.4763 | $1.5706 | $1.4650 | $1.5564 | 5.43% |
| Jun 18, 2024 | $1.5689 | $1.5750 | $1.3849 | $1.4766 | 5.88% |
| Jun 17, 2024 | $1.7654 | $1.7788 | $1.55 | $1.5696 | 11.09% |
| Jun 16, 2024 | $1.7323 | $1.7812 | $1.6967 | $1.7650 | 1.89% |
| Jun 15, 2024 | $1.5414 | $1.7468 | $1.5413 | $1.7323 | 12.38% |
| Jun 14, 2024 | $1.4881 | $1.6038 | $1.4759 | $1.5428 | 3.68% |
| Jun 13, 2024 | $1.5355 | $1.5358 | $1.4669 | $1.4879 | 3.10% |
| Jun 12, 2024 | $1.4695 | $1.6031 | $1.4355 | $1.5347 | 4.44% |
| Jun 11, 2024 | $1.5880 | $1.5950 | $1.45 | $1.4702 | 7.42% |
| Jun 10, 2024 | $1.6739 | $1.6778 | $1.5771 | $1.5883 | 5.11% |
| Jun 9, 2024 | $1.6223 | $1.6850 | $1.5813 | $1.6744 | 3.21% |
| Jun 8, 2024 | $1.7022 | $1.7217 | $1.6046 | $1.6210 | 4.77% |
| Jun 7, 2024 | $1.8512 | $1.8674 | $1.63 | $1.7022 | 8.05% |
| Jun 6, 2024 | $1.8150 | $1.89 | $1.78 | $1.8522 | 2.05% |
| Jun 5, 2024 | $1.8064 | $1.8569 | $1.7708 | $1.8148 | 0.47% |
| Jun 4, 2024 | $1.7285 | $1.8178 | $1.7108 | $1.8064 | 4.51% |
| Jun 3, 2024 | $1.6727 | $1.7714 | $1.6589 | $1.7285 | 3.34% |
| Jun 2, 2024 | $1.7166 | $1.7314 | $1.65 | $1.6726 | 2.56% |
| Jun 1, 2024 | $1.7382 | $1.75 | $1.7066 | $1.7177 | 1.18% |
| May 31, 2024 | $1.7525 | $1.80 | $1.72 | $1.7382 | 0.82% |
| May 30, 2024 | $1.7797 | $1.8066 | $1.7252 | $1.7536 | 1.47% |
| May 29, 2024 | $1.8496 | $1.8942 | $1.7708 | $1.78 | 3.76% |
| May 28, 2024 | $1.8879 | $1.9168 | $1.8166 | $1.8495 | 2.03% |
| May 27, 2024 | $1.7853 | $1.91 | $1.7841 | $1.8864 | 5.66% |
| May 26, 2024 | $1.8432 | $1.8433 | $1.7538 | $1.7853 | 3.14% |
| May 25, 2024 | $1.8010 | $1.8862 | $1.7887 | $1.8430 | 2.33% |
| May 24, 2024 | $1.8661 | $1.8707 | $1.7354 | $1.8008 | 3.50% |
| May 23, 2024 | $1.8740 | $1.8996 | $1.7222 | $1.8669 | 0.38% |
| May 22, 2024 | $1.9187 | $1.98 | $1.8505 | $1.8725 | 2.41% |
| May 21, 2024 | $1.9954 | $2.0004 | $1.8821 | $1.9187 | 3.84% |
| May 20, 2024 | $1.7892 | $2.0796 | $1.7615 | $1.9949 | 11.50% |
| May 19, 2024 | $1.8599 | $1.9199 | $1.7707 | $1.7895 | 3.79% |
| May 18, 2024 | $1.8533 | $1.9420 | $1.83 | $1.8590 | 0.31% |
| May 17, 2024 | $1.6791 | $1.89 | $1.6791 | $1.8539 | 10.41% |
| May 16, 2024 | $1.6830 | $1.8384 | $1.6510 | $1.6788 | 0.25% |
| May 15, 2024 | $1.5008 | $1.7153 | $1.4709 | $1.6838 | 12.19% |
| May 14, 2024 | $1.6054 | $1.6106 | $1.4908 | $1.5008 | 6.52% |
| May 13, 2024 | $1.6082 | $1.6515 | $1.5123 | $1.6055 | 0.17% |
| May 12, 2024 | $1.6344 | $1.6525 | $1.6020 | $1.6080 | 1.62% |
| May 11, 2024 | $1.6658 | $1.6793 | $1.6145 | $1.6346 | 1.87% |
| May 10, 2024 | $1.7493 | $1.80 | $1.6414 | $1.6670 | 4.70% |
| May 9, 2024 | $1.6201 | $1.7681 | $1.5971 | $1.7501 | 8.02% |
| May 8, 2024 | $1.6820 | $1.6929 | $1.5973 | $1.6204 | 3.66% |
| May 7, 2024 | $1.7207 | $1.8141 | $1.6803 | $1.6803 | 2.35% |
| May 6, 2024 | $1.6824 | $1.8095 | $1.6652 | $1.7195 | 2.21% |
| May 5, 2024 | $1.6363 | $1.7167 | $1.6074 | $1.6824 | 2.82% |
| May 4, 2024 | $1.6488 | $1.6956 | $1.6186 | $1.6347 | 0.86% |
| May 3, 2024 | $1.5363 | $1.6676 | $1.5252 | $1.6476 | 7.24% |
| May 2, 2024 | $1.5007 | $1.5678 | $1.43 | $1.5358 | 2.34% |
| May 1, 2024 | $1.4252 | $1.5109 | $1.3168 | $1.5001 | 5.26% |
| Apr 30, 2024 | $1.5657 | $1.6015 | $1.3610 | $1.4246 | 9.01% |
| Apr 29, 2024 | $1.5731 | $1.5966 | $1.5051 | $1.5658 | 0.46% |
| Apr 28, 2024 | $1.5826 | $1.6569 | $1.5644 | $1.5742 | 0.53% |
| Apr 27, 2024 | $1.5763 | $1.5961 | $1.5010 | $1.5833 | 0.44% |
| Apr 26, 2024 | $1.6047 | $1.6524 | $1.5624 | $1.5761 | 1.78% |
| Apr 25, 2024 | $1.6354 | $1.6623 | $1.5622 | $1.6051 | 1.85% |
| Apr 24, 2024 | $1.7256 | $1.7780 | $1.6127 | $1.6363 | 5.18% |
| Apr 23, 2024 | $1.8089 | $1.8445 | $1.7202 | $1.7265 | 4.56% |
| Apr 22, 2024 | $1.6902 | $1.8354 | $1.6662 | $1.8083 | 6.99% |
| Apr 21, 2024 | $1.6858 | $1.7487 | $1.6534 | $1.6895 | 0.22% |
| Apr 20, 2024 | $1.5642 | $1.7076 | $1.5251 | $1.6856 | 7.76% |
| Apr 19, 2024 | $1.5487 | $1.6304 | $1.40 | $1.5647 | 1.03% |
| Apr 18, 2024 | $1.4604 | $1.5653 | $1.4109 | $1.5474 | 5.96% |
| Apr 17, 2024 | $1.4956 | $1.57 | $1.4159 | $1.4609 | 2.32% |
| Apr 16, 2024 | $1.5162 | $1.5377 | $1.3906 | $1.4963 | 1.31% |
| Apr 15, 2024 | $1.5279 | $1.7173 | $1.44 | $1.5149 | 0.85% |
| Apr 14, 2024 | $1.3809 | $1.5567 | $1.3078 | $1.5275 | 10.62% |
| Apr 13, 2024 | $1.6148 | $1.6959 | $1.1888 | $1.3813 | 14.46% |
| Apr 12, 2024 | $1.8835 | $1.9646 | $1.4868 | $1.6150 | 14.26% |
| Apr 11, 2024 | $1.9558 | $1.9939 | $1.8763 | $1.8836 | 3.69% |
| Apr 10, 2024 | $1.9613 | $2.0113 | $1.8810 | $1.9558 | 0.28% |
| Apr 9, 2024 | $2.1222 | $2.1512 | $1.94 | $1.9617 | 7.56% |
| Apr 8, 2024 | $2.1106 | $2.1897 | $2.0381 | $2.1223 | 0.55% |
| Apr 7, 2024 | $2.0429 | $2.15 | $2.0258 | $2.1108 | 3.32% |
| Apr 6, 2024 | $2.0009 | $2.10 | $1.9617 | $2.0415 | 2.03% |
| Apr 5, 2024 | $2.1609 | $2.1610 | $1.8913 | $2.0015 | 7.38% |
| Apr 4, 2024 | $2.2236 | $2.3448 | $2.1069 | $2.1609 | 2.82% |
| Apr 3, 2024 | $2.2498 | $2.4499 | $2.1550 | $2.2232 | 1.18% |
| Apr 2, 2024 | $2.2547 | $2.4689 | $2.0131 | $2.2497 | 0.22% |
| Apr 1, 2024 | $2.4606 | $2.6642 | $2.1090 | $2.2572 | 8.27% |
| Mar 31, 2024 | $2.1031 | $2.49 | $2.0789 | $2.4606 | 17.00% |
| Mar 30, 2024 | $2.1275 | $2.4179 | $2.0550 | $2.1020 | 1.20% |
| Mar 29, 2024 | $2.0249 | $2.1452 | $1.9002 | $2.1269 | 5.04% |
| Mar 28, 2024 | $2.0518 | $2.0686 | $1.9653 | $2.0255 | 1.28% |
| Mar 27, 2024 | $2.0960 | $2.1450 | $1.9689 | $2.0511 | 2.14% |
| Mar 26, 2024 | $2.2584 | $2.3409 | $2.0823 | $2.0958 | 7.20% |
| Mar 25, 2024 | $2.2775 | $2.3550 | $2.09 | $2.2582 | 0.85% |
| Mar 24, 2024 | $1.9216 | $2.2777 | $1.8525 | $2.2758 | 18.43% |
| Mar 23, 2024 | $2.0483 | $2.0837 | $1.9206 | $1.9216 | 6.19% |
| Mar 22, 2024 | $2.1708 | $2.2110 | $1.9029 | $2.0484 | 5.64% |
| Mar 21, 2024 | $2.3542 | $2.5013 | $2.1329 | $2.1719 | 7.74% |
| Mar 20, 2024 | $2.1301 | $2.4582 | $1.8280 | $2.3533 | 10.48% |
| Mar 19, 2024 | $2.6487 | $2.8193 | $2.0680 | $2.1301 | 19.58% |
| Mar 18, 2024 | $2.7023 | $3.3371 | $2.5225 | $2.6496 | 1.95% |
| Mar 17, 2024 | $2.2588 | $2.9532 | $2.1156 | $2.7008 | 19.57% |
| Mar 16, 2024 | $1.7436 | $2.79 | $1.6572 | $2.2578 | 29.49% |
| Mar 15, 2024 | $1.4456 | $1.9374 | $1.3193 | $1.7445 | 20.68% |
| Mar 14, 2024 | $1.4321 | $1.60 | $1.3046 | $1.4460 | 0.97% |
| Mar 13, 2024 | $1.3151 | $1.4959 | $1.2668 | $1.4323 | 8.91% |
| Mar 12, 2024 | $1.3854 | $1.4842 | $1.2439 | $1.3151 | 5.07% |
| Mar 11, 2024 | $1.3073 | $1.3908 | $1.24 | $1.3844 | 5.90% |
| Mar 10, 2024 | $1.3405 | $1.4213 | $1.2608 | $1.3078 | 2.44% |
| Mar 9, 2024 | $1.4178 | $1.4260 | $1.3389 | $1.3410 | 5.42% |
| Mar 8, 2024 | $1.4614 | $1.4999 | $1.3723 | $1.4174 | 3.01% |
| Mar 7, 2024 | $1.2040 | $1.6577 | $1.2005 | $1.4606 | 21.31% |
| Mar 6, 2024 | $1.1794 | $1.2496 | $1.1251 | $1.2035 | 2.04% |
| Mar 5, 2024 | $1.1425 | $1.34 | $1.0601 | $1.1801 | 3.29% |
| Mar 4, 2024 | $1.1941 | $1.2279 | $1.09 | $1.1428 | 4.30% |
| Mar 3, 2024 | $1.2196 | $1.2449 | $1.1577 | $1.1940 | 2.10% |
| Mar 2, 2024 | $1.2046 | $1.2506 | $1.1324 | $1.2194 | 1.23% |
| Mar 1, 2024 | $1.2245 | $1.3850 | $1.1950 | $1.2046 | 1.63% |
| Feb 29, 2024 | $1.0997 | $1.4382 | $1.0871 | $1.2243 | 11.33% |
| Feb 28, 2024 | $0.9601 | $1.1144 | $0.9525 | $1.10 | 14.57% |
| Feb 27, 2024 | $0.9843 | $1.0435 | $0.9422 | $0.9600 | 2.47% |
| Feb 26, 2024 | $0.9470 | $1.0029 | $0.9152 | $0.9843 | 3.94% |
| Feb 25, 2024 | $0.9922 | $1.0083 | $0.9390 | $0.9470 | 4.56% |
| Feb 24, 2024 | $0.9059 | $1.10 | $0.8824 | $0.9922 | 9.53% |
| Feb 23, 2024 | $0.9139 | $0.9298 | $0.8703 | $0.9054 | 0.93% |
| Feb 22, 2024 | $0.9773 | $0.9829 | $0.9100 | $0.9139 | 6.49% |
| Feb 21, 2024 | $1.0503 | $1.0606 | $0.9400 | $0.9776 | 6.92% |
| Feb 20, 2024 | $1.0910 | $1.0945 | $1.0229 | $1.0503 | 3.73% |
| Feb 19, 2024 | $1.0883 | $1.1358 | $1.0807 | $1.0907 | 0.22% |
| Feb 18, 2024 | $1.0296 | $1.1055 | $1.0184 | $1.0880 | 5.67% |
| Feb 17, 2024 | $1.0508 | $1.0590 | $1.0110 | $1.0294 | 2.04% |
| Feb 16, 2024 | $1.0622 | $1.0942 | $1.0391 | $1.0503 | 1.12% |
| Feb 15, 2024 | $1.1104 | $1.12 | $1.0516 | $1.0621 | 4.35% |
| Feb 14, 2024 | $1.0679 | $1.1187 | $1.0489 | $1.1101 | 3.95% |
| Feb 13, 2024 | $1.1245 | $1.1538 | $1.0460 | $1.0678 | 5.04% |
| Feb 12, 2024 | $1.0872 | $1.14 | $1.0328 | $1.1242 | 3.40% |
| Feb 11, 2024 | $1.1633 | $1.1808 | $1.0763 | $1.0872 | 6.54% |
| Feb 10, 2024 | $1.1438 | $1.26 | $1.1438 | $1.1633 | 1.70% |
| Feb 9, 2024 | $1.0806 | $1.1642 | $1.0755 | $1.1438 | 5.85% |
| Feb 8, 2024 | $1.0822 | $1.1041 | $1.0531 | $1.0807 | 0.14% |
| Feb 7, 2024 | $1.0771 | $1.09 | $1.0139 | $1.0819 | 0.45% |
| Feb 6, 2024 | $1.0174 | $1.1424 | $1.0077 | $1.0771 | 5.87% |
| Feb 5, 2024 | $1.0209 | $1.0599 | $1.00 | $1.0174 | 0.34% |
| Feb 4, 2024 | $1.0577 | $1.0675 | $1.02 | $1.0211 | 3.46% |
| Feb 3, 2024 | $1.0992 | $1.1088 | $1.0537 | $1.0579 | 3.76% |
| Feb 2, 2024 | $1.1213 | $1.17 | $1.0839 | $1.0987 | 2.02% |
| Feb 1, 2024 | $1.1734 | $1.1780 | $1.0783 | $1.1215 | 4.42% |
| Jan 31, 2024 | $1.2963 | $1.3050 | $1.1712 | $1.1736 | 9.47% |
| Jan 30, 2024 | $1.35 | $1.3740 | $1.2873 | $1.2965 | 3.96% |
| Jan 29, 2024 | $1.2588 | $1.36 | $1.22 | $1.3498 | 7.23% |
| Jan 28, 2024 | $1.1672 | $1.3593 | $1.1519 | $1.2591 | 7.87% |
| Jan 27, 2024 | $1.1514 | $1.1799 | $1.12 | $1.1672 | 1.37% |
| Jan 26, 2024 | $1.0616 | $1.1812 | $1.0481 | $1.1517 | 8.49% |
| Jan 25, 2024 | $1.1348 | $1.1409 | $1.0483 | $1.0616 | 6.45% |
| Jan 24, 2024 | $1.0934 | $1.17 | $1.08 | $1.1355 | 3.85% |
| Jan 23, 2024 | $1.1056 | $1.1290 | $1.0084 | $1.0941 | 1.04% |
| Jan 22, 2024 | $1.2293 | $1.2497 | $1.0812 | $1.1059 | 10.04% |
| Jan 21, 2024 | $1.1623 | $1.2553 | $1.1310 | $1.2297 | 5.80% |
| Jan 20, 2024 | $1.1768 | $1.1854 | $1.1219 | $1.1623 | 1.23% |
| Jan 19, 2024 | $1.2107 | $1.24 | $1.0806 | $1.1777 | 2.73% |
| Jan 18, 2024 | $1.3379 | $1.40 | $1.1807 | $1.2113 | 9.46% |
| Jan 17, 2024 | $1.1897 | $1.34 | $1.1726 | $1.3383 | 12.49% |
| Jan 16, 2024 | $1.1520 | $1.24 | $1.1464 | $1.1884 | 3.16% |
| Jan 15, 2024 | $1.1910 | $1.2454 | $1.1378 | $1.1518 | 3.29% |
| Jan 14, 2024 | $1.1762 | $1.3344 | $1.1450 | $1.1919 | 1.33% |
| Jan 13, 2024 | $1.0663 | $1.2065 | $1.0436 | $1.1760 | 10.29% |
| Jan 12, 2024 | $1.1508 | $1.1597 | $1.0202 | $1.0661 | 7.36% |
| Jan 11, 2024 | $1.2302 | $1.2684 | $1.1384 | $1.1511 | 6.43% |
| Jan 10, 2024 | $1.1566 | $1.27 | $1.0565 | $1.2304 | 6.38% |
| Jan 9, 2024 | $1.2488 | $1.3043 | $1.1203 | $1.1560 | 7.43% |
| Jan 8, 2024 | $1.1749 | $1.2771 | $1.00 | $1.2488 | 6.29% |
| Jan 7, 2024 | $1.2299 | $1.2828 | $1.1688 | $1.1748 | 4.48% |
| Jan 6, 2024 | $1.3256 | $1.3292 | $1.1850 | $1.2282 | 7.35% |
| Jan 5, 2024 | $1.4350 | $1.4428 | $1.2321 | $1.3256 | 7.62% |
| Jan 4, 2024 | $1.3760 | $1.4971 | $1.3394 | $1.4346 | 4.26% |
| Jan 3, 2024 | $1.4876 | $1.5275 | $1.1674 | $1.3759 | 7.51% |
| Jan 2, 2024 | $1.3903 | $1.7150 | $1.3892 | $1.4873 | 6.98% |
| Jan 1, 2024 | $1.2606 | $1.4267 | $1.1890 | $1.3896 | 10.23% |
關於 Raydium 歷史數據
This page lists daily Raydium (RAY) 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.
See also: Raydium live price · RAY to USD converter