Railgun
RAIL
Rank #277
$2.86
Updated 25 days ago
Market Cap
$164.31M
24h Volume
$2.31M
Avg Volume (6m)
$1.53M
24h High/Low
$3.00
$2.78
$2.78
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.86 | $3.00 | $2.78 | $2.86 | $2.31M | $164.31M |
| Dec 2, 2025 | $2.70 | $3.00 | $2.70 | $2.94 | $2.35M | $162.11M |
| Dec 1, 2025 | $2.92 | $2.92 | $2.62 | $2.70 | $2.77M | $158.08M |
| Nov 30, 2025 | $2.90 | $2.95 | $2.89 | $2.95 | $2.19M | $167.64M |
| Nov 29, 2025 | $3.16 | $3.17 | $2.86 | $2.86 | $2.10M | $171.99M |
| Nov 28, 2025 | $3.18 | $3.27 | $3.15 | $3.18 | $1.80M | $184.55M |
| Nov 27, 2025 | $3.16 | $3.24 | $3.11 | $3.19 | $1.89M | $182.15M |
| Nov 26, 2025 | $3.16 | $3.24 | $3.03 | $3.16 | $1.88M | $178.78M |
| Nov 25, 2025 | $3.31 | $3.31 | $3.15 | $3.17 | $2.17M | $184.42M |
| Nov 24, 2025 | $3.08 | $3.34 | $3.03 | $3.31 | $1.92M | $179.97M |
| Nov 23, 2025 | $2.93 | $3.11 | $2.92 | $3.11 | $2.14M | $172.40M |
| Nov 22, 2025 | $2.70 | $2.79 | $2.62 | $2.79 | $2.28M | $155.85M |
| Nov 21, 2025 | $2.94 | $2.96 | $2.58 | $2.69 | $2.81M | $157.87M |
| Nov 20, 2025 | $3.19 | $3.34 | $2.84 | $2.99 | $2.95M | $182.52M |
| Nov 19, 2025 | $3.44 | $3.44 | $2.80 | $3.12 | $2.51M | $182.87M |
| Nov 18, 2025 | $3.42 | $3.55 | $3.19 | $3.47 | $2.79M | $194.13M |
| Nov 17, 2025 | $3.65 | $3.86 | $3.28 | $3.42 | $3.42M | $209.86M |
| Nov 16, 2025 | $4.14 | $4.14 | $3.68 | $3.68 | $3.47M | $226.04M |
| Nov 15, 2025 | $3.85 | $4.28 | $3.51 | $4.10 | $4.46M | $223.61M |
| Nov 14, 2025 | $3.51 | $3.72 | $3.11 | $3.70 | $3.39M | $198.75M |
| Nov 13, 2025 | $3.89 | $3.90 | $3.24 | $3.47 | $3.10M | $214.58M |
| Nov 12, 2025 | $3.90 | $4.08 | $3.67 | $3.89 | $3.15M | $224.57M |
| 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 |
| Aug 19, 2025 | $0.9510 | $0.9510 | $0.9510 | $0.9510 | $134.20K | $54.65M |
| Aug 18, 2025 | $0.9881 | $0.9881 | $0.9881 | $0.9881 | $211.47K | $56.82M |
| Aug 17, 2025 | $0.9661 | $0.9661 | $0.9661 | $0.9661 | $141.34K | $55.55M |
| Aug 16, 2025 | $0.9636 | $0.9636 | $0.9636 | $0.9636 | $232.51K | $55.53M |
| Aug 15, 2025 | $0.9943 | $0.9943 | $0.9943 | $0.9943 | $244.36K | $57.23M |
| Aug 14, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $252.33K | $60.93M |
| Aug 13, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $310.16K | $58.80M |
| Aug 12, 2025 | $0.9690 | $0.9690 | $0.9690 | $0.9690 | $43.46K | $55.73M |
| Aug 11, 2025 | $0.9493 | $0.9493 | $0.9493 | $0.9493 | $249.22K | $54.63M |
| Aug 10, 2025 | $0.9896 | $0.9896 | $0.9896 | $0.9896 | $80.53K | $57.19M |
| Aug 9, 2025 | $0.9707 | $0.9707 | $0.9707 | $0.9707 | $237.91K | $55.82M |
| Aug 8, 2025 | $0.9740 | $0.9740 | $0.9740 | $0.9740 | $221.17K | $56.00M |
| Aug 7, 2025 | $0.9332 | $0.9332 | $0.9332 | $0.9332 | $196.80K | $53.66M |
| Aug 6, 2025 | $0.9135 | $0.9135 | $0.9135 | $0.9135 | $200.61K | $52.66M |
| Aug 5, 2025 | $0.9484 | $0.9484 | $0.9484 | $0.9484 | $187.70K | $54.53M |
| Aug 4, 2025 | $0.8966 | $0.8966 | $0.8966 | $0.8966 | $177.44K | $51.55M |
| Aug 3, 2025 | $0.8782 | $0.8782 | $0.8782 | $0.8782 | $199.91K | $50.50M |
| Aug 2, 2025 | $0.9118 | $0.9118 | $0.9118 | $0.9118 | $319.31K | $52.38M |
| Aug 1, 2025 | $0.8910 | $0.8910 | $0.8910 | $0.8910 | $260.25K | $51.24M |
| Jul 31, 2025 | $0.9485 | $0.9485 | $0.9485 | $0.9485 | $32.74K | $54.03M |
| Jul 30, 2025 | $0.9264 | $0.9264 | $0.9264 | $0.9264 | $190.19K | $53.27M |
| Jul 29, 2025 | $0.9383 | $0.9383 | $0.9383 | $0.9383 | $275.59K | $53.87M |
| Jul 28, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $275.65K | $58.35M |
| Jul 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $266.27K | $57.64M |
| Jul 26, 2025 | $1.05 | $1.05 | $1.05 | $1.05 | $165.18K | $60.46M |
| Jul 25, 2025 | $0.9955 | $0.9955 | $0.9955 | $0.9955 | $201.64K | $57.24M |
| Jul 24, 2025 | $0.9689 | $0.9689 | $0.9689 | $0.9689 | $228.70K | $55.71M |
| Jul 23, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $651.05K | $57.79M |
| Jul 22, 2025 | $0.9368 | $0.9368 | $0.9368 | $0.9368 | $222.22K | $53.90M |
| Jul 21, 2025 | $0.9422 | $0.9422 | $0.9422 | $0.9422 | $207.04K | $54.13M |
| Jul 20, 2025 | $0.9087 | $0.9087 | $0.9087 | $0.9087 | $243.98K | $52.26M |
| Jul 19, 2025 | $0.9314 | $0.9314 | $0.9314 | $0.9314 | $303.36K | $53.55M |
| Jul 18, 2025 | $0.9796 | $0.9796 | $0.9796 | $0.9796 | $292.79K | $56.35M |
| Jul 17, 2025 | $0.9946 | $0.9946 | $0.9946 | $0.9946 | $249.83K | $57.18M |
| Jul 16, 2025 | $0.9564 | $0.9564 | $0.9564 | $0.9564 | $270.24K | $55.00M |
| Jul 15, 2025 | $0.9675 | $0.9675 | $0.9675 | $0.9675 | $246.74K | $55.63M |
| Jul 14, 2025 | $0.9785 | $0.9785 | $0.9785 | $0.9785 | $195.97K | $56.26M |
| Jul 13, 2025 | $0.9760 | $0.9760 | $0.9760 | $0.9760 | $182.03K | $56.21M |
| Jul 12, 2025 | $0.9771 | $0.9771 | $0.9771 | $0.9771 | $278.38K | $56.18M |
| Jul 11, 2025 | $1.03 | $1.03 | $1.03 | $1.03 | $244.18K | $58.79M |
| Jul 10, 2025 | $0.9942 | $0.9942 | $0.9942 | $0.9942 | $103.80K | $57.20M |
| Jul 9, 2025 | $0.9684 | $0.9684 | $0.9684 | $0.9684 | $1.42K | $55.66M |
| Jul 8, 2025 | $0.9502 | $0.9502 | $0.9502 | $0.9502 | $217.00K | $54.62M |
| Jul 7, 2025 | $0.9536 | $0.9536 | $0.9536 | $0.9536 | $229.76K | $54.43M |
| Jul 6, 2025 | $0.9311 | $0.9311 | $0.9311 | $0.9311 | $235.12K | $53.54M |
| Jul 5, 2025 | $0.8815 | $0.8815 | $0.8815 | $0.8815 | $216.30K | $50.72M |
| Jul 4, 2025 | $0.9134 | $0.9134 | $0.9134 | $0.9134 | $177.03K | $52.52M |
| Jul 3, 2025 | $0.9139 | $0.9139 | $0.9139 | $0.9139 | $245.44K | $52.56M |
| Jul 2, 2025 | $0.8522 | $0.8522 | $0.8522 | $0.8522 | $198.65K | $49.00M |
| Jul 1, 2025 | $0.8921 | $0.8921 | $0.8921 | $0.8921 | $192.05K | $51.31M |
| Jun 30, 2025 | $0.8999 | $0.8999 | $0.8999 | $0.8999 | $203.47K | $51.74M |
| Jun 29, 2025 | $0.8546 | $0.8546 | $0.8546 | $0.8546 | $13.86K | $49.14M |
| Jun 28, 2025 | $0.8566 | $0.8566 | $0.8566 | $0.8566 | $195.92K | $49.25M |