Cap Mercado $3.03T
-5.63%
Volume 24h $379.31B
40.33%
BTC % 54.53%
-0.44%
ETH % 10.92%
-1.46%
Moedas
34.177
+31
Trocas
885
Última atualização
1 Segundos atrás
Preços históricos de Raydium (RAY), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jan-29 2026 | $0.940971 | $0.921237 | $1.0139 | $1.0139 | $27,185,746 | $252,771,682 |
| Jan-28 2026 | $1.0134 | $0.9928 | $1.0719 | $1.0003 | $33,705,698 | $272,234,673 |
| Jan-27 2026 | $1.0010 | $0.957737 | $1.0044 | $0.978214 | $17,367,146 | $268,912,203 |
| Jan-26 2026 | $0.979001 | $0.942239 | $0.9912 | $0.942913 | $17,546,441 | $262,987,466 |
| Jan-25 2026 | $0.941444 | $0.928584 | $1.0228 | $1.0030 | $25,653,389 | $252,898,664 |
| Jan-24 2026 | $1.0029 | $0.9947 | $1.0154 | $1.0078 | $9,314,661 | $269,418,834 |
| Jan-23 2026 | $1.0077 | $0.988996 | $1.0412 | $1.0219 | $20,114,755 | $270,716,061 |
| Jan-22 2026 | $1.0214 | $0.9986 | $1.0554 | $1.0336 | $19,884,168 | $274,397,837 |
| Jan-21 2026 | $1.0344 | $0.960921 | $1.0569 | $0.960921 | $30,977,310 | $277,874,212 |
| Jan-20 2026 | $0.961159 | $0.960955 | $1.0464 | $1.0420 | $24,533,051 | $258,166,840 |
| Jan-19 2026 | $1.0423 | $1.0136 | $1.0483 | $1.0483 | $28,521,784 | $279,979,030 |
| Jan-18 2026 | $1.0663 | $1.0663 | $1.1333 | $1.1254 | $17,011,226 | $286,409,246 |
| Jan-17 2026 | $1.1257 | $1.1215 | $1.1600 | $1.1572 | $16,329,529 | $302,363,210 |
| Jan-16 2026 | $1.1563 | $1.0968 | $1.1578 | $1.1441 | $22,340,158 | $310,604,377 |
| Jan-15 2026 | $1.1442 | $1.1217 | $1.2333 | $1.2315 | $33,751,827 | $307,338,755 |