Raydium
RAY
Rank #196
$1.14
Updated 25 days ago
Market Cap
$306.03M
24h Volume
$44.91M
Avg Volume (6m)
$77.89M
24h High/Low
$1.16
$1.05
$1.05
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.14 | $1.16 | $1.05 | $1.14 | $44.91M | $306.03M |
| Dec 2, 2025 | $1.00 | $1.14 | $1.00 | $1.13 | $40.66M | $287.12M |
| Dec 1, 2025 | $1.08 | $1.08 | $0.9711 | $1.01 | $38.94M | $267.47M |
| Nov 30, 2025 | $1.09 | $1.12 | $1.09 | $1.10 | $22.90M | $295.84M |
| Nov 29, 2025 | $1.11 | $1.11 | $1.09 | $1.09 | $25.85M | $294.46M |
| Nov 28, 2025 | $1.14 | $1.15 | $1.10 | $1.12 | $34.85M | $301.69M |
| Nov 27, 2025 | $1.15 | $1.19 | $1.14 | $1.14 | $45.48M | $311.44M |
| Nov 26, 2025 | $1.13 | $1.16 | $1.10 | $1.15 | $36.50M | $302.55M |
| Nov 25, 2025 | $1.11 | $1.13 | $1.09 | $1.13 | $37.92M | $298.19M |
| Nov 24, 2025 | $1.06 | $1.11 | $1.03 | $1.11 | $49.42M | $285.83M |
| Nov 23, 2025 | $0.9968 | $1.08 | $0.9926 | $1.08 | $35.28M | $277.73M |
| Nov 22, 2025 | $1.03 | $1.04 | $0.9824 | $1.00 | $47.22M | $269.23M |
| Nov 21, 2025 | $1.14 | $1.14 | $1.01 | $1.01 | $62.35M | $282.92M |
| Nov 20, 2025 | $1.21 | $1.24 | $1.13 | $1.17 | $40.33M | $321.50M |
| Nov 19, 2025 | $1.25 | $1.25 | $1.14 | $1.19 | $44.02M | $322.02M |
| Nov 18, 2025 | $1.18 | $1.26 | $1.18 | $1.26 | $53.08M | $325.82M |
| Nov 17, 2025 | $1.27 | $1.30 | $1.18 | $1.20 | $41.57M | $336.75M |
| Nov 16, 2025 | $1.33 | $1.34 | $1.24 | $1.26 | $30.74M | $347.79M |
| Nov 15, 2025 | $1.28 | $1.35 | $1.28 | $1.33 | $49.49M | $356.18M |
| Nov 14, 2025 | $1.42 | $1.42 | $1.31 | $1.31 | $63.84M | $368.09M |
| Nov 13, 2025 | $1.51 | $1.58 | $1.38 | $1.42 | $77.02M | $404.52M |
| Nov 12, 2025 | $1.48 | $1.63 | $1.47 | $1.54 | $74.13M | $410.69M |
| 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 |
| Aug 19, 2025 | $3.37 | $3.37 | $3.37 | $3.37 | $108.00M | $903.31M |
| Aug 18, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $115.95M | $961.00M |
| Aug 17, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $85.62M | $964.83M |
| Aug 16, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $171.19M | $958.60M |
| Aug 15, 2025 | $3.79 | $3.79 | $3.79 | $3.79 | $465.09M | $1.02B |
| Aug 14, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $253.03M | $1.01B |
| Aug 13, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $117.67M | $887.36M |
| Aug 12, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $138.08M | $846.30M |
| Aug 11, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $424.38M | $915.01M |
| Aug 10, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $60.41M | $813.58M |
| Aug 9, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $53.38M | $771.82M |
| Aug 8, 2025 | $2.84 | $2.84 | $2.84 | $2.84 | $52.72M | $760.41M |
| Aug 7, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $51.31M | $715.04M |
| Aug 6, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $51.62M | $702.60M |
| Aug 5, 2025 | $2.79 | $2.79 | $2.79 | $2.79 | $47.02M | $746.68M |
| Aug 4, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $30.93M | $689.34M |
| Aug 3, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $54.14M | $666.56M |
| Aug 2, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $81.48M | $695.57M |
| Aug 1, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $51.40M | $737.48M |
| Jul 31, 2025 | $2.92 | $2.92 | $2.92 | $2.92 | $59.29M | $782.07M |
| Jul 30, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $71.85M | $810.23M |
| Jul 29, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $168.11M | $831.51M |
| Jul 28, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $56.55M | $832.58M |
| Jul 27, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $49.27M | $807.99M |
| Jul 26, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $97.35M | $804.36M |
| Jul 25, 2025 | $3.03 | $3.03 | $3.03 | $3.03 | $130.93M | $812.36M |
| Jul 24, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $142.46M | $842.40M |
| Jul 23, 2025 | $3.43 | $3.43 | $3.43 | $3.43 | $223.85M | $915.86M |
| Jul 22, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $165.82M | $863.14M |
| Jul 21, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $71.91M | $777.74M |
| Jul 20, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $46.18M | $748.96M |
| Jul 19, 2025 | $2.76 | $2.76 | $2.76 | $2.76 | $118.48M | $738.48M |
| Jul 18, 2025 | $2.93 | $2.93 | $2.93 | $2.93 | $93.67M | $783.34M |
| Jul 17, 2025 | $2.98 | $2.98 | $2.98 | $2.98 | $107.79M | $797.24M |
| Jul 16, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $129.26M | $780.63M |
| Jul 15, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $97.11M | $750.35M |
| Jul 14, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $73.18M | $742.44M |
| Jul 13, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $70.41M | $708.16M |
| Jul 12, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $137.44M | $723.15M |
| Jul 11, 2025 | $2.70 | $2.70 | $2.70 | $2.70 | $115.18M | $721.64M |
| Jul 10, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $162.03M | $668.98M |
| Jul 9, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $65.39M | $615.18M |
| Jul 8, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $68.06M | $575.45M |
| Jul 7, 2025 | $2.16 | $2.16 | $2.16 | $2.16 | $56.00M | $579.09M |
| Jul 6, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $20.78M | $557.28M |
| Jul 5, 2025 | $2.06 | $2.06 | $2.06 | $2.06 | $40.28M | $551.25M |
| Jul 4, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $67.65M | $579.62M |
| Jul 3, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $56.70M | $572.36M |
| Jul 2, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $38.57M | $543.77M |
| Jul 1, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $71.08M | $571.66M |
| Jun 30, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $42.03M | $586.26M |
| Jun 29, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $39.14M | $559.27M |
| Jun 28, 2025 | $2.01 | $2.01 | $2.01 | $2.01 | $41.31M | $536.54M |