시가총액 $3.20T
2.01%
볼륨 24시간 $211.10B
-27.56%
BTC % 55.05%
-0.52%
ETH % 11.23%
0.53%
코인
33.846
+6
거래소
885
마지막 업데이트
1 분 전에
Raydium (RAY) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Dec-19 2025 | $0.903346 | $0.837002 | $0.913652 | $0.854524 | $22,321,191 | $242,622,122 |
| Dec-18 2025 | $0.854715 | $0.849973 | $0.956775 | $0.915761 | $29,365,116 | $229,560,531 |
| Dec-17 2025 | $0.915084 | $0.911145 | $0.9956 | $0.9905 | $24,590,931 | $245,774,567 |
| Dec-16 2025 | $0.989416 | $0.928928 | $1.0157 | $0.960899 | $30,472,767 | $265,738,872 |
| Dec-15 2025 | $0.961819 | $0.930124 | $1.0521 | $1.0291 | $25,933,661 | $258,326,640 |
| Dec-14 2025 | $1.0296 | $1.0251 | $1.0822 | $1.0804 | $16,163,172 | $276,549,127 |
| Dec-13 2025 | $1.0813 | $1.0725 | $1.0909 | $1.0725 | $12,600,077 | $290,424,023 |
| Dec-12 2025 | $1.0727 | $1.0628 | $1.1454 | $1.1236 | $25,597,888 | $288,119,926 |
| Dec-11 2025 | $1.1232 | $1.0744 | $1.1428 | $1.1428 | $25,847,573 | $301,672,564 |
| Dec-10 2025 | $1.1451 | $1.1412 | $1.2071 | $1.1804 | $35,535,348 | $307,577,369 |
| Dec-09 2025 | $1.1798 | $1.1176 | $1.2247 | $1.1378 | $30,301,107 | $316,898,782 |
| Dec-08 2025 | $1.1370 | $1.1158 | $1.1738 | $1.1189 | $26,298,429 | $305,397,809 |
| Dec-07 2025 | $1.1157 | $1.0896 | $1.1622 | $1.1377 | $24,361,558 | $299,596,780 |
| Dec-06 2025 | $1.1379 | $1.1035 | $1.1574 | $1.1280 | $30,227,623 | $305,581,704 |
| Dec-05 2025 | $1.1291 | $1.1005 | $1.2118 | $1.2118 | $42,788,381 | $303,213,558 |