Railgun RAIL
токенсеть EthereumРанг 197 по капитализации
2.923 $+36.37 %за 24 ч
MEXC · RAIL/USDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-17 | — | — | — | 2.200 | — | — |
| 2026-09-16 | — | — | — | 1.946 | — | — |
| 2026-09-15 | — | — | — | 1.928 | — | — |
| 2026-09-14 | — | — | — | 2.063 | — | — |
| 2026-09-13 | — | — | — | 1.996 | — | — |
| 2026-09-12 | — | — | — | 2.069 | — | — |
| 2026-09-11 | — | — | — | 2.138 | — | — |
| 2026-09-10 | — | — | — | 2.009 | — | — |
| 2026-09-09 | — | — | — | 2.168 | — | — |
| 2026-09-08 | — | — | — | 2.267 | — | — |
| 2026-09-07 | 2.313 | 2.500 | 2.208 | 2.235 | −3.36 % | 26.5 K $ |
| 2026-09-06 | 1.965 | 2.500 | 1.960 | 2.313 | +17.68 % | 28.6 K $ |
| 2026-09-05 | 1.961 | 2.130 | 1.908 | 1.965 | +0.21 % | 29.7 K $ |
| 2026-09-04 | 1.984 | 2.047 | 1.908 | 1.961 | −1.17 % | 30.1 K $ |
| 2026-09-03 | 1.806 | 2.038 | 1.743 | 1.984 | +9.87 % | 31.5 K $ |
| 2026-09-02 | 1.995 | 2.003 | 1.780 | 1.806 | −9.46 % | 33.3 K $ |
| 2026-09-01 | 2.017 | 2.032 | 1.952 | 1.995 | −1.13 % | 30.3 K $ |
| 2026-08-31 | 2.041 | 2.116 | 1.961 | 2.017 | −1.15 % | 27.2 K $ |
| 2026-08-30 | 2.111 | 2.196 | 2.030 | 2.041 | −3.31 % | 27.5 K $ |
| 2026-08-29 | 2.073 | 2.125 | 2.031 | 2.111 | +1.82 % | 26.8 K $ |
| 2026-08-28 | 2.075 | 2.168 | 2.059 | 2.073 | −0.11 % | 25.9 K $ |
| 2026-08-27 | 1.990 | 2.313 | 1.949 | 2.075 | +4.30 % | 30.2 K $ |
| 2026-08-26 | 1.988 | 2.095 | 1.923 | 1.990 | +0.07 % | 29.2 K $ |
| 2026-08-25 | 2.249 | 2.249 | 1.952 | 1.988 | −11.58 % | 26.8 K $ |
| 2026-08-24 | 2.171 | 2.284 | 2.105 | 2.249 | +3.56 % | 24.8 K $ |
| 2026-08-23 | 2.192 | 2.283 | 2.030 | 2.171 | −0.96 % | 26.8 K $ |
| 2026-08-22 | 2.239 | 2.375 | 2.163 | 2.192 | −2.08 % | 24.8 K $ |
| 2026-08-21 | 1.870 | 2.240 | 1.849 | 2.239 | +19.76 % | 31.4 K $ |
| 2026-08-20 | 1.716 | 1.911 | 1.665 | 1.870 | +8.94 % | 30.2 K $ |
| 2026-08-19 | 1.440 | 1.725 | 1.424 | 1.716 | +19.18 % | 37.7 K $ |
| 2026-08-18 | 1.410 | 1.442 | 1.410 | 1.440 | +2.10 % | 39.9 K $ |
| 2026-08-17 | 1.390 | 1.430 | 1.389 | 1.410 | +1.44 % | 39.4 K $ |
| 2026-08-16 | 1.384 | 1.411 | 1.375 | 1.390 | +0.49 % | 40.1 K $ |
| 2026-08-15 | 1.381 | 1.420 | 1.378 | 1.384 | +0.17 % | 39.1 K $ |
| 2026-08-14 | 1.375 | 1.419 | 1.365 | 1.381 | +0.45 % | 40.2 K $ |
| 2026-08-13 | 1.381 | 1.412 | 1.358 | 1.375 | −0.43 % | 40.9 K $ |
| 2026-08-12 | 1.403 | 1.479 | 1.370 | 1.381 | −1.60 % | 40.3 K $ |
| 2026-08-11 | 1.419 | 1.473 | 1.355 | 1.403 | −1.09 % | 39.1 K $ |
| 2026-08-10 | 1.454 | 1.459 | 1.379 | 1.419 | −2.40 % | 44.2 K $ |
| 2026-08-09 | 1.472 | 1.473 | 1.420 | 1.454 | −1.27 % | 38.6 K $ |
| 2026-08-08 | 1.477 | 1.504 | 1.443 | 1.472 | −0.32 % | 38.9 K $ |
| 2026-08-07 | 1.423 | 1.504 | 1.421 | 1.477 | +3.79 % | 37.5 K $ |
| 2026-08-06 | 1.424 | 1.470 | 1.420 | 1.423 | −0.07 % | 38.6 K $ |
| 2026-08-05 | 1.461 | 1.482 | 1.400 | 1.424 | −2.51 % | 40.0 K $ |
| 2026-08-04 | 1.423 | 1.500 | 1.331 | 1.461 | +2.70 % | 38.6 K $ |
| 2026-08-03 | 1.464 | 1.473 | 1.403 | 1.423 | −2.83 % | 40.1 K $ |
| 2026-08-02 | 1.396 | 1.493 | 1.395 | 1.464 | +4.87 % | 38.9 K $ |
| 2026-08-01 | 1.443 | 1.493 | 1.387 | 1.396 | −3.25 % | 39.2 K $ |
| 2026-07-31 | 1.492 | 1.510 | 1.434 | 1.443 | −3.28 % | 36.9 K $ |
| 2026-07-30 | 1.480 | 1.546 | 1.476 | 1.492 | +0.84 % | 35.2 K $ |
| 2026-07-29 | 1.524 | 1.533 | 1.473 | 1.480 | −2.91 % | 37.4 K $ |
| 2026-07-28 | 1.520 | 1.685 | 1.466 | 1.524 | +0.23 % | 38.7 K $ |
| 2026-07-27 | 1.542 | 1.672 | 1.510 | 1.520 | −1.42 % | 36.8 K $ |
| 2026-07-26 | 1.517 | 1.579 | 1.443 | 1.542 | +1.67 % | 40.6 K $ |
| 2026-07-25 | 1.655 | 1.660 | 1.435 | 1.517 | −8.34 % | 39.3 K $ |
| 2026-07-24 | 1.613 | 1.693 | 1.593 | 1.655 | +2.59 % | 35.5 K $ |
| 2026-07-23 | 1.852 | 1.902 | 1.593 | 1.613 | −12.89 % | 32.3 K $ |
| 2026-07-22 | 1.662 | 2.091 | 1.661 | 1.852 | +11.47 % | 32.1 K $ |
| 2026-07-21 | 1.603 | 1.757 | 1.593 | 1.662 | +3.65 % | 34.6 K $ |
| 2026-07-20 | 1.654 | 1.674 | 1.539 | 1.603 | −3.08 % | 34.1 K $ |