Raydium
RAY
Rank #196
$1.14
Updated 25 days ago
Market Cap
$306.03M
24h Volume
$44.91M
Avg Volume (90d)
$50.78M
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 |