Raydium RAY

токенсеть Solana

Ранг 122 по капитализации

1.489 $+3.51 %за 24 ч

Binance · RAYUSDT · 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	—	—	—	1.469	—	—
2026-09-16	—	—	—	1.409	—	—
2026-09-15	—	—	—	1.239	—	—
2026-09-14	—	—	—	1.412	—	—
2026-09-13	—	—	—	1.385	—	—
2026-09-12	—	—	—	1.541	—	—
2026-09-11	—	—	—	1.664	—	—
2026-09-10	—	—	—	1.483	—	—
2026-09-09	—	—	—	1.215	—	—
2026-09-08	—	—	—	1.217	—	—
2026-09-07	1.286	1.341	1.145	1.170	−9.03 %	9.63 M $
2026-09-06	0.9084	1.443	0.9025	1.286	+41.52 %	31.3 M $
2026-09-05	0.8221	0.9198	0.8192	0.9075	+10.39 %	1.91 M $
2026-09-04	0.8327	0.8494	0.8029	0.8220	−1.28 %	1.32 M $
2026-09-03	0.7975	0.8555	0.7889	0.8321	+4.34 %	1.86 M $
2026-09-02	0.8200	0.8251	0.7856	0.7980	−2.68 %	979.2 K $
2026-09-01	0.7970	0.8320	0.7961	0.8200	+2.89 %	1.61 M $
2026-08-31	0.7693	0.8165	0.7666	0.7969	+3.59 %	889.2 K $
2026-08-30	0.7950	0.8315	0.7582	0.7705	−3.08 %	1.19 M $
2026-08-29	0.8095	0.8100	0.7712	0.7954	−1.74 %	719.0 K $
2026-08-28	0.8332	0.8416	0.7901	0.8087	−2.94 %	1.58 M $
2026-08-27	0.8029	0.8521	0.7798	0.8324	+3.67 %	2.03 M $
2026-08-26	0.7836	0.8046	0.7500	0.8030	+2.48 %	1.42 M $
2026-08-25	0.7674	0.8559	0.7649	0.7851	+2.31 %	4.63 M $
2026-08-24	0.7703	0.7787	0.7367	0.7669	−0.44 %	1.32 M $
2026-08-23	0.7441	0.7917	0.7086	0.7724	+3.80 %	2.75 M $
2026-08-22	0.7435	0.7994	0.7013	0.7450	+0.20 %	2.22 M $
2026-08-21	0.6911	0.7515	0.6909	0.7441	+7.67 %	2.15 M $
2026-08-20	0.6505	0.7046	0.6438	0.6912	+6.26 %	1.71 M $
2026-08-19	0.6165	0.6592	0.6121	0.6506	+5.53 %	1.65 M $
2026-08-18	0.6190	0.6212	0.6064	0.6170	−0.32 %	366.8 K $
2026-08-17	0.6139	0.6240	0.6136	0.6190	+0.83 %	222.5 K $
2026-08-16	0.6221	0.6263	0.6101	0.6136	−1.37 %	321.8 K $
2026-08-15	0.6262	0.6304	0.6169	0.6219	−0.69 %	376.3 K $
2026-08-14	0.6250	0.6273	0.6145	0.6262	+0.19 %	395.6 K $
2026-08-13	0.6347	0.6386	0.6210	0.6242	−1.65 %	370.3 K $
2026-08-12	0.6339	0.6444	0.6273	0.6346	+0.11 %	614.2 K $
2026-08-11	0.6317	0.6373	0.6211	0.6342	+0.40 %	364.8 K $
2026-08-10	0.6317	0.6467	0.6281	0.6317	0.00 %	565.5 K $
2026-08-09	0.6389	0.6505	0.6308	0.6319	−1.10 %	512.4 K $
2026-08-08	0.6207	0.6470	0.6205	0.6398	+3.08 %	493.1 K $
2026-08-07	0.6113	0.6274	0.6113	0.6209	+1.57 %	343.3 K $
2026-08-06	0.6194	0.6217	0.6084	0.6107	−1.40 %	393.9 K $
2026-08-05	0.6165	0.6263	0.6136	0.6182	+0.28 %	505.4 K $
2026-08-04	0.6115	0.6219	0.6020	0.6161	+0.75 %	478.2 K $
2026-08-03	0.6124	0.6140	0.5994	0.6122	−0.03 %	408.4 K $
2026-08-02	0.6021	0.6172	0.6021	0.6127	+1.76 %	319.3 K $
2026-08-01	0.6026	0.6167	0.5937	0.6030	+0.07 %	402.3 K $
2026-07-31	0.6119	0.6223	0.5993	0.6012	−1.75 %	472.2 K $
2026-07-30	0.6025	0.6197	0.5929	0.6118	+1.54 %	395.0 K $
2026-07-29	0.6055	0.6112	0.5892	0.6023	−0.53 %	796.6 K $
2026-07-28	0.6044	0.6159	0.5938	0.6054	+0.17 %	523.7 K $
2026-07-27	0.6401	0.6444	0.6001	0.6036	−5.70 %	700.6 K $
2026-07-26	0.6216	0.6418	0.6216	0.6402	+2.99 %	455.3 K $
2026-07-25	0.6233	0.6292	0.6200	0.6216	−0.27 %	305.7 K $
2026-07-24	0.6420	0.6513	0.6162	0.6237	−2.85 %	950.4 K $
2026-07-23	0.6693	0.6749	0.6340	0.6432	−3.90 %	892.1 K $
2026-07-22	0.7142	0.7181	0.6653	0.6691	−6.31 %	1.08 M $
2026-07-21	0.7084	0.7258	0.7054	0.7143	+0.83 %	685.2 K $
2026-07-20	0.6773	0.7280	0.6708	0.7085	+4.61 %	1.71 M $