Railgun
RAIL
Rank #277
$3.80
Updated 7 days ago
Market Cap
$219.85M
24h Volume
$3.87M
Avg Volume (90d)
$2.07M
24h High/Low
$4.45
$3.79
$3.79
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Privacy
Zero Knowledge (ZK)
Chains
Ethereum
0xe76c6c83af64e4c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $3.80 | $4.45 | $3.79 | $3.80 | $3.87M | $219.85M |
| Nov 10, 2025 | $4.49 | $4.49 | $4.49 | $4.49 | $5.59M | $258.06M |
| Nov 9, 2025 | $4.13 | $4.13 | $4.13 | $4.13 | $3.03M | $237.57M |
| Nov 8, 2025 | $5.21 | $5.21 | $5.21 | $5.21 | $8.82M | $299.36M |
| Nov 7, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $3.39M | $207.18M |
| Nov 6, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $5.01M | $226.46M |
| Nov 5, 2025 | $3.07 | $3.07 | $3.07 | $3.07 | $6.66M | $176.64M |
| Nov 4, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $1.76M | $187.22M |
| Nov 3, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $5.09M | $218.07M |
| Nov 2, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $7.19M | $243.41M |
| Nov 1, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $3.46M | $187.55M |
| Oct 31, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $2.99M | $147.72M |
| Oct 30, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $965.55K | $157.05M |
| Oct 29, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $2.70M | $171.04M |
| Oct 28, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $3.20M | $163.51M |
| Oct 27, 2025 | $2.83 | $2.83 | $2.83 | $2.83 | $3.02M | $162.42M |
| Oct 26, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $1.90M | $128.52M |
| Oct 25, 2025 | $2.25 | $2.25 | $2.25 | $2.25 | $1.99M | $129.65M |
| Oct 24, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $2.35M | $131.11M |
| Oct 23, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $2.96M | $120.24M |
| Oct 22, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $2.50M | $144.58M |
| Oct 21, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $839.21K | $156.23M |
| Oct 20, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $2.71M | $163.29M |
| Oct 19, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $2.19M | $155.22M |
| Oct 18, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $4.28M | $137.47M |
| Oct 17, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $3.80M | $158.66M |
| Oct 16, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $4.65M | $185.14M |
| Oct 15, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $3.42M | $187.90M |
| Oct 14, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $5.47M | $204.65M |
| Oct 13, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $9.92M | $229.89M |
| Oct 12, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $10.00M | $158.08M |
| Oct 11, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $16.99M | $192.28M |
| Oct 10, 2025 | $4.30 | $4.30 | $4.30 | $4.30 | $21.95M | $245.45M |
| Oct 9, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $1.72M | $99.40M |
| Oct 8, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $535.54K | $69.72M |
| Oct 7, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $189.61K | $77.92M |
| Oct 6, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $490.35K | $74.00M |
| Oct 5, 2025 | $1.23 | $1.23 | $1.23 | $1.23 | $387.55K | $70.78M |
| Oct 4, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $480.00K | $72.56M |
| Oct 3, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $629.21K | $69.17M |
| Oct 2, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $1.15M | $65.49M |
| Oct 1, 2025 | $0.8985 | $0.8985 | $0.8985 | $0.8985 | $111.70K | $51.59M |
| Sep 30, 2025 | $0.9139 | $0.9139 | $0.9139 | $0.9139 | $7.14K | $52.58M |
| Sep 29, 2025 | $0.8998 | $0.8998 | $0.8998 | $0.8998 | $30.08K | $51.74M |
| Sep 28, 2025 | $0.8713 | $0.8713 | $0.8713 | $0.8713 | $111.29K | $50.07M |
| Sep 27, 2025 | $0.8737 | $0.8737 | $0.8737 | $0.8737 | $155.10K | $50.22M |
| Sep 26, 2025 | $0.8367 | $0.8367 | $0.8367 | $0.8367 | $138.29K | $48.46M |
| Sep 25, 2025 | $0.9027 | $0.9027 | $0.9027 | $0.9027 | $95.34K | $51.90M |
| Sep 24, 2025 | $0.9061 | $0.9061 | $0.9061 | $0.9061 | $112.73K | $52.11M |
| Sep 23, 2025 | $0.9181 | $0.9181 | $0.9181 | $0.9181 | $138.97K | $52.69M |
| Sep 22, 2025 | $0.9479 | $0.9479 | $0.9479 | $0.9479 | $112.05K | $54.45M |
| Sep 21, 2025 | $0.9496 | $0.9496 | $0.9496 | $0.9496 | $103.10K | $54.77M |
| Sep 20, 2025 | $0.9440 | $0.9440 | $0.9440 | $0.9440 | $114.48K | $54.28M |
| Sep 19, 2025 | $0.9751 | $0.9751 | $0.9751 | $0.9751 | $157.75K | $55.95M |
| Sep 18, 2025 | $0.9623 | $0.9623 | $0.9623 | $0.9623 | $32.17K | $55.43M |
| Sep 17, 2025 | $0.9499 | $0.9499 | $0.9499 | $0.9499 | $92.29K | $54.53M |
| Sep 16, 2025 | $0.9502 | $0.9502 | $0.9502 | $0.9502 | $196.63K | $54.63M |
| Sep 15, 2025 | $0.9800 | $0.9800 | $0.9800 | $0.9800 | $7.87K | $56.04M |
| Sep 14, 2025 | $0.9897 | $0.9897 | $0.9897 | $0.9897 | $149.67K | $56.90M |
| Sep 13, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $148.46K | $57.77M |
| Sep 12, 2025 | $0.9669 | $0.9669 | $0.9669 | $0.9669 | $108.69K | $55.63M |
| Sep 11, 2025 | $0.9437 | $0.9437 | $0.9437 | $0.9437 | $106.89K | $54.21M |
| Sep 10, 2025 | $0.9361 | $0.9361 | $0.9361 | $0.9361 | $137.21K | $53.41M |
| Sep 9, 2025 | $0.9595 | $0.9595 | $0.9595 | $0.9595 | $20.22K | $55.16M |
| Sep 8, 2025 | $0.9417 | $0.9417 | $0.9417 | $0.9417 | $1.03K | $55.55M |
| Sep 7, 2025 | $0.9555 | $0.9555 | $0.9555 | $0.9555 | $13.53K | $54.95M |
| Sep 6, 2025 | $0.9447 | $0.9447 | $0.9447 | $0.9447 | $18.13K | $54.30M |
| Sep 5, 2025 | $0.9444 | $0.9444 | $0.9444 | $0.9444 | $29.91K | $54.19M |
| Sep 4, 2025 | $0.9923 | $0.9923 | $0.9923 | $0.9923 | $431.25K | $57.00M |
| Sep 3, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $8.87K | $60.29M |
| Sep 2, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $125.80K | $60.02M |
| Sep 1, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $15.87K | $61.98M |
| Aug 31, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $48.07K | $61.12M |
| Aug 30, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $24.48K | $59.59M |
| Aug 29, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $27.64K | $62.28M |
| Aug 28, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $60.78K | $61.74M |
| Aug 27, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $23.99K | $63.63M |
| Aug 26, 2025 | $1.04 | $1.04 | $1.04 | $1.04 | $42.37K | $60.00M |
| Aug 25, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $90.34K | $66.75M |
| Aug 24, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $66.34K | $65.94M |
| Aug 23, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $497.22K | $67.94M |
| Aug 22, 2025 | $0.9161 | $0.9161 | $0.9161 | $0.9161 | $48.06K | $52.66M |
| Aug 21, 2025 | $0.9557 | $0.9557 | $0.9557 | $0.9557 | $25.45K | $54.96M |
| Aug 20, 2025 | $0.9047 | $0.9047 | $0.9047 | $0.9047 | $14.25K | $52.01M |