시가총액 $2.26T
1.15%
볼륨 24시간 $69.32B
-2.52%
BTC % 58.9847%
0.48%
ETH % 10.2758%
-0.13%
코인
34.665
거래소
204
실시간
Raydium (RAY) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Raydium (RAY) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,975 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.7068 | $0.6726 | $0.7133 | $0.6781 | $6,493,818 | $190,351,059 |
| Jul-19 2026 | $0.6781 | $0.6705 | $0.6781 | $0.6741 | $1,174,674 | $182,621,750 |
| Jul-18 2026 | $0.6749 | $0.6686 | $0.678 | $0.6736 | $3,071,898 | $181,759,946 |
| Jul-17 2026 | $0.6737 | $0.6604 | $0.6821 | $0.6719 | $4,792,371 | $181,436,769 |
| Jul-16 2026 | $0.6719 | $0.6707 | $0.7 | $0.6899 | $2,663,679 | $180,952,004 |
| Jul-15 2026 | $0.6882 | $0.6825 | $0.7028 | $0.6863 | $3,195,700 | $185,341,821 |
| Jul-14 2026 | $0.6846 | $0.66 | $0.6916 | $0.6654 | $4,253,739 | $184,372,291 |
| Jul-13 2026 | $0.6639 | $0.6592 | $0.6917 | $0.6834 | $2,315,135 | $178,797,493 |
| Jul-12 2026 | $0.6822 | $0.6673 | $0.69 | $0.6817 | $3,003,513 | $183,725,937 |
| Jul-11 2026 | $0.6848 | $0.6838 | $0.7033 | $0.6967 | $2,101,915 | $184,426,154 |
| Jul-10 2026 | $0.697 | $0.6792 | $0.7075 | $0.6819 | $4,717,956 | $187,711,783 |
| Jul-09 2026 | $0.6813 | $0.6708 | $0.6906 | $0.6802 | $2,829,420 | $183,483,555 |
| Jul-08 2026 | $0.6793 | $0.6687 | $0.7145 | $0.714 | $5,371,333 | $182,944,927 |
| Jul-07 2026 | $0.7152 | $0.7142 | $0.744 | $0.7392 | $4,377,438 | $192,613,296 |
| Jul-06 2026 | $0.7374 | $0.7016 | $0.7489 | $0.7254 | $6,147,519 | $198,592,064 |