Railgun
RAIL
Rank #277
$2.86
Updated 25 days ago
Market Cap
$164.31M
24h Volume
$2.31M
Avg Volume (90d)
$3.46M
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 |