Cap Mercado $3.31T
-0.39%
Volumen 24h $165.92B
-52.18%
BTC % 54.82%
0.32%
ETH % 10.94%
-1.09%
Monedas
33.734
+2
Exchanges
885
Ultima actualización
19 Segundos atrás
Precios Históricos de Raydium (RAY), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Nov-29 2025 | $1.0940 | $1.0796 | $1.1126 | $1.1100 | $27,830,619 | $293,514,807 |
| Nov-28 2025 | $1.1099 | $1.0942 | $1.1607 | $1.1381 | $47,993,760 | $297,769,405 |
| Nov-27 2025 | $1.1380 | $1.1338 | $1.1937 | $1.1510 | $113,761,183 | $305,312,740 |
| Nov-26 2025 | $1.1509 | $1.0940 | $1.1663 | $1.1319 | $28,813,636 | $308,781,551 |
| Nov-25 2025 | $1.1310 | $1.0823 | $1.1434 | $1.1073 | $34,479,610 | $303,437,932 |
| Nov-24 2025 | $1.1077 | $1.0298 | $1.1145 | $1.0572 | $33,615,450 | $297,171,613 |
| Nov-23 2025 | $1.0584 | $0.9907 | $1.1110 | $0.9962 | $46,415,809 | $283,963,746 |
| Nov-22 2025 | $0.9952 | $0.97858 | $1.0420 | $1.0307 | $24,710,160 | $266,994,935 |
| Nov-21 2025 | $1.0299 | $0.993 | $1.1454 | $1.1357 | $61,158,436 | $276,316,432 |
| Nov-20 2025 | $1.1370 | $1.1184 | $1.2446 | $1.2129 | $39,440,195 | $305,011,818 |
| Nov-19 2025 | $1.2124 | $1.1337 | $1.2487 | $1.2468 | $36,727,962 | $325,249,121 |
| Nov-18 2025 | $1.2472 | $1.1660 | $1.2634 | $1.1827 | $44,509,123 | $334,585,004 |
| Nov-17 2025 | $1.1819 | $1.1723 | $1.2963 | $1.2656 | $42,937,309 | $317,062,946 |
| Nov-16 2025 | $1.2675 | $1.2312 | $1.3410 | $1.3273 | $34,838,852 | $340,037,291 |
| Nov-15 2025 | $1.3272 | $1.2860 | $1.3541 | $1.2860 | $28,707,420 | $356,035,868 |