Raydium
RAY
Rank #196
$1.56
Updated 7 days ago
Market Cap
$417.29M
24h Volume
$94.44M
Avg Volume (90d)
$71.19M
24h High/Low
$1.71
$1.54
$1.54
Price Chart
Categories & Chains
Categories
GMCI Index
Solana Ecosystem
Exchange-based Tokens
Decentralized Finance (DeFi)
GMCI DeFi Index
Decentralized Exchange (DEX)
Perpetuals
Yield Farming
Automated Market Maker (AMM)
Launchpad
Chains
Solana
4k3Dyjzvzp8eMZWUX...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $1.56 | $1.71 | $1.54 | $1.56 | $94.44M | $417.29M |
| Nov 10, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $66.68M | $402.73M |
| Nov 9, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $41.77M | $377.95M |
| Nov 8, 2025 | $1.43 | $1.43 | $1.43 | $1.43 | $62.74M | $384.73M |
| Nov 7, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $34.47M | $345.22M |
| Nov 6, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $42.36M | $371.57M |
| Nov 5, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $76.81M | $357.52M |
| Nov 4, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $60.08M | $379.48M |
| Nov 3, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $23.21M | $444.71M |
| Nov 2, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $22.90M | $449.22M |
| Nov 1, 2025 | $1.63 | $1.63 | $1.63 | $1.63 | $33.61M | $438.03M |
| Oct 31, 2025 | $1.64 | $1.64 | $1.64 | $1.64 | $50.54M | $439.29M |
| Oct 30, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $42.82M | $482.33M |
| Oct 29, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $40.26M | $484.10M |
| Oct 28, 2025 | $1.84 | $1.84 | $1.84 | $1.84 | $34.83M | $492.79M |
| Oct 27, 2025 | $1.90 | $1.90 | $1.90 | $1.90 | $36.68M | $509.08M |
| Oct 26, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $23.52M | $483.22M |
| Oct 25, 2025 | $1.81 | $1.81 | $1.81 | $1.81 | $28.69M | $484.31M |
| Oct 24, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $36.31M | $475.18M |
| Oct 23, 2025 | $1.67 | $1.67 | $1.67 | $1.67 | $48.95M | $446.99M |
| Oct 22, 2025 | $1.77 | $1.77 | $1.77 | $1.77 | $50.36M | $474.55M |
| Oct 21, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $43.50M | $503.06M |
| Oct 20, 2025 | $1.86 | $1.86 | $1.86 | $1.86 | $40.71M | $498.16M |
| Oct 19, 2025 | $1.78 | $1.78 | $1.78 | $1.78 | $27.55M | $476.95M |
| Oct 18, 2025 | $1.73 | $1.73 | $1.73 | $1.73 | $65.34M | $463.52M |
| Oct 17, 2025 | $1.79 | $1.79 | $1.79 | $1.79 | $64.55M | $479.92M |
| Oct 16, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $50.10M | $500.23M |
| Oct 15, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $81.25M | $539.87M |
| Oct 14, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $68.96M | $581.94M |
| Oct 13, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $86.66M | $558.94M |
| Oct 12, 2025 | $1.87 | $1.87 | $1.87 | $1.87 | $105.58M | $502.21M |
| Oct 11, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $167.88M | $543.95M |
| Oct 10, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $53.02M | $722.23M |
| Oct 9, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $39.22M | $763.34M |
| Oct 8, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $61.00M | $755.44M |
| Oct 7, 2025 | $2.97 | $2.97 | $2.97 | $2.97 | $51.18M | $797.22M |
| Oct 6, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $52.80M | $768.88M |
| Oct 5, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $39.69M | $771.54M |
| Oct 4, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $58.46M | $798.31M |
| Oct 3, 2025 | $3.04 | $3.04 | $3.04 | $3.04 | $79.95M | $814.33M |
| Oct 2, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $53.11M | $764.65M |
| Oct 1, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $39.98M | $706.16M |
| Sep 30, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $39.72M | $718.00M |
| Sep 29, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $33.01M | $723.50M |
| Sep 28, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $24.92M | $699.36M |
| Sep 27, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $49.34M | $708.04M |
| Sep 26, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $74.23M | $676.09M |
| Sep 25, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $43.48M | $743.48M |
| Sep 24, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $53.24M | $734.64M |
| Sep 23, 2025 | $2.75 | $2.75 | $2.75 | $2.75 | $100.52M | $738.43M |
| Sep 22, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $50.42M | $810.26M |
| Sep 21, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $39.90M | $844.63M |
| Sep 20, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $73.59M | $842.40M |
| Sep 19, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $80.91M | $893.72M |
| Sep 18, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $94.09M | $913.31M |
| Sep 17, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $55.32M | $863.74M |
| Sep 16, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $73.58M | $875.50M |
| Sep 15, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $81.93M | $913.13M |
| Sep 14, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $94.64M | $958.24M |
| Sep 13, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $127.40M | $990.07M |
| Sep 12, 2025 | $3.55 | $3.55 | $3.55 | $3.55 | $83.11M | $952.84M |
| Sep 11, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $109.49M | $932.64M |
| Sep 10, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $88.94M | $894.24M |
| Sep 9, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $77.20M | $901.28M |
| Sep 8, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $35.72M | $865.06M |
| Sep 7, 2025 | $3.21 | $3.21 | $3.21 | $3.21 | $24.58M | $859.83M |
| Sep 6, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $64.05M | $876.07M |
| Sep 5, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $42.05M | $877.37M |
| Sep 4, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $52.90M | $919.63M |
| Sep 3, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $86.13M | $923.82M |
| Sep 2, 2025 | $3.27 | $3.27 | $3.27 | $3.27 | $92.40M | $877.51M |
| Sep 1, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $91.58M | $926.87M |
| Aug 31, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $76.38M | $923.79M |
| Aug 30, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $160.31M | $942.72M |
| Aug 29, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $327.28M | $1.02B |
| Aug 28, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $188.65M | $963.73M |
| Aug 27, 2025 | $3.46 | $3.46 | $3.46 | $3.46 | $119.02M | $928.75M |
| Aug 26, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $124.61M | $872.17M |
| Aug 25, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $193.96M | $967.10M |
| Aug 24, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $114.35M | $940.49M |
| Aug 23, 2025 | $3.57 | $3.57 | $3.57 | $3.57 | $134.17M | $956.11M |
| Aug 22, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $64.18M | $855.21M |
| Aug 21, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $82.12M | $894.71M |
| Aug 20, 2025 | $3.12 | $3.12 | $3.12 | $3.12 | $74.22M | $839.81M |