ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

RAYUSD Raydium

1.72
0.187 (12.17%)
13:51:33 - Realtime Data

RAYUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 1.54 0.060 4.34% 1.50 1.60 1.48 35,148.00
Jun 13 2024 1.47 -0.060 -3.85% 1.53 1.53 1.47 9,526.00
Jun 12 2024 1.53 0.060 3.79% 1.48 1.60 1.44 18,782.00
Jun 11 2024 1.48 -0.110 -6.94% 1.59 1.59 1.45 21,628.00
Jun 10 2024 1.59 -0.090 -5.37% 1.66 1.66 1.58 5,733.00
Jun 09 2024 1.68 0.060 3.71% 1.63 1.68 1.59 5,643.00
Jun 08 2024 1.62 -0.080 -4.83% 1.70 1.70 1.61 11,817.00
Jun 07 2024 1.70 -0.150 -8.32% 1.84 1.86 1.53 32,936.00
Jun 06 2024 1.85 0.040 2.15% 1.82 1.89 1.79 30,144.00
Jun 05 2024 1.81 0.00 0.17% 1.82 1.85 1.77 29,314.00
Jun 04 2024 1.81 0.070 4.08% 1.74 1.82 1.72 25,565.00
Jun 03 2024 1.74 0.070 4.26% 1.67 1.76 1.67 9,861.00
Jun 02 2024 1.67 -0.050 -2.91% 1.71 1.71 1.65 4,131.00
Jun 01 2024 1.72 -0.030 -1.60% 1.74 1.74 1.71 7,409.00
May 31 2024 1.75 0.00 -0.23% 1.75 1.79 1.72 4,731.00
May 30 2024 1.75 -0.020 -1.24% 1.78 1.80 1.73 2,915.00
May 29 2024 1.77 -0.090 -4.73% 1.83 1.89 1.77 6,273.00
May 28 2024 1.86 -0.020 -1.22% 1.88 1.91 1.82 11,685.00
May 27 2024 1.88 0.090 4.90% 1.81 1.91 1.81 11,274.00
May 26 2024 1.80 -0.050 -2.60% 1.81 1.81 1.76 3,715.00
May 25 2024 1.84 0.050 2.96% 1.79 1.87 1.79 2,183.00
May 24 2024 1.79 -0.060 -3.35% 1.86 1.86 1.74 3,693.00
May 23 2024 1.85 -0.020 -0.80% 1.87 1.89 1.73 21,695.00
May 22 2024 1.87 -0.060 -2.96% 1.92 1.97 1.86 20,533.00
May 21 2024 1.92 -0.060 -2.98% 1.97 2.00 1.89 15,476.00
May 20 2024 1.98 0.190 10.54% 1.78 2.08 1.77 41,233.00
May 19 2024 1.79 -0.070 -3.60% 1.86 1.92 1.78 5,751.00
May 18 2024 1.86 0.00 0.16% 1.85 1.94 1.83 20,454.00
May 17 2024 1.86 0.180 10.93% 1.70 1.88 1.70 29,950.00
May 16 2024 1.68 -0.020 -1.30% 1.70 1.83 1.66 86,359.00
May 15 2024 1.70 0.200 13.06% 1.51 1.71 1.47 16,812.00
May 14 2024 1.50 -0.110 -6.54% 1.58 1.59 1.49 4,150.00
May 13 2024 1.61 -0.010 -0.37% 1.63 1.65 1.52 13,494.00
May 12 2024 1.61 -0.020 -1.41% 1.64 1.65 1.61 2,776.00
May 11 2024 1.64 -0.040 -2.15% 1.68 1.68 1.61 4,342.00
May 10 2024 1.67 -0.080 -4.46% 1.75 1.80 1.65 16,347.00
May 09 2024 1.75 0.120 7.63% 1.64 1.76 1.61 6,708.00
May 08 2024 1.63 -0.070 -4.13% 1.69 1.69 1.61 9,465.00
May 07 2024 1.70 -0.030 -1.74% 1.72 1.81 1.70 7,796.00
May 06 2024 1.73 0.040 2.56% 1.69 1.80 1.68 7,292.00
May 05 2024 1.68 0.050 2.81% 1.63 1.71 1.62 6,640.00
May 04 2024 1.64 -0.020 -1.33% 1.66 1.69 1.63 3,340.00
May 03 2024 1.66 0.100 6.69% 1.54 1.83 1.53 10,288.00
May 02 2024 1.55 0.050 3.19% 1.48 1.57 1.44 5,035.00
May 01 2024 1.51 0.080 5.31% 1.43 1.51 1.32 23,138.00
Apr 30 2024 1.43 -0.130 -8.45% 1.59 1.59 1.36 15,060.00
Apr 29 2024 1.56 -0.020 -1.26% 1.58 1.59 1.51 4,840.00
Apr 28 2024 1.58 0.010 0.38% 1.61 1.64 1.58 2,010.00
Apr 27 2024 1.58 -0.010 -0.38% 1.58 1.59 1.51 75,403.00
Apr 26 2024 1.58 -0.020 -1.49% 1.61 1.64 1.58 3,027.00
Apr 25 2024 1.61 -0.020 -1.29% 1.65 1.65 1.57 9,621.00
Apr 24 2024 1.63 -0.110 -6.06% 1.73 1.77 1.62 22,135.00
Apr 23 2024 1.73 -0.090 -4.78% 1.82 1.84 1.73 8,146.00
Apr 22 2024 1.82 0.120 7.32% 1.71 1.84 1.68 13,204.00
Apr 21 2024 1.70 -0.010 -0.35% 1.68 1.74 1.66 8,163.00
Apr 20 2024 1.70 0.140 8.90% 1.56 1.71 1.53 11,770.00
Apr 19 2024 1.56 0.010 0.84% 1.54 1.62 1.41 21,003.00
Apr 18 2024 1.55 0.090 6.02% 1.47 1.56 1.41 13,387.00
Apr 17 2024 1.46 -0.050 -3.05% 1.52 1.57 1.42 25,672.00
Apr 16 2024 1.51 -0.010 -0.40% 1.49 1.54 1.40 38,950.00
Apr 15 2024 1.51 -0.020 -0.98% 1.53 1.71 1.45 68,511.00
Apr 14 2024 1.53 0.130 9.14% 1.40 1.55 1.33 79,810.00
Apr 13 2024 1.40 -0.220 -13.74% 1.61 1.70 1.19 159,037.00
Apr 12 2024 1.62 -0.250 -13.53% 1.89 1.95 1.49 149,377.00
Apr 11 2024 1.88 -0.080 -3.89% 1.95 1.99 1.88 22,411.00
Apr 10 2024 1.95 -0.010 -0.61% 1.97 2.01 1.88 50,569.00
Apr 09 2024 1.97 -0.150 -7.27% 2.15 2.15 1.95 20,722.00
Apr 08 2024 2.12 0.010 0.33% 2.10 2.19 2.04 21,345.00
Apr 07 2024 2.11 0.060 2.92% 2.06 2.14 2.06 21,903.00
Apr 06 2024 2.05 0.050 2.40% 1.99 2.08 1.97 16,533.00
Apr 05 2024 2.00 -0.170 -7.69% 2.16 2.16 1.91 57,991.00
Apr 04 2024 2.17 -0.060 -2.86% 2.25 2.34 2.12 71,394.00
Apr 03 2024 2.24 -0.030 -1.46% 2.25 2.45 2.17 58,673.00
Apr 02 2024 2.27 -0.010 -0.48% 2.24 2.46 2.02 88,196.00
Apr 01 2024 2.28 -0.200 -8.10% 2.46 2.64 2.11 343,150.00
Mar 31 2024 2.48 0.360 16.82% 2.11 2.49 2.09 173,079.00
Mar 30 2024 2.12 0.00 0.09% 2.13 2.45 2.07 74,335.00
Mar 29 2024 2.12 0.100 4.84% 2.02 2.15 1.90 26,809.00
Mar 28 2024 2.02 -0.010 -0.54% 2.04 2.07 1.97 31,564.00
Mar 27 2024 2.03 -0.070 -3.10% 2.09 2.14 1.92 124,515.00
Mar 26 2024 2.10 -0.160 -7.21% 2.27 2.34 2.09 102,365.00
Mar 25 2024 2.26 0.010 0.44% 2.26 2.34 2.10 200,831.00
Mar 24 2024 2.25 0.320 16.74% 1.93 2.25 1.86 282,767.00
Mar 23 2024 1.93 -0.100 -4.83% 2.03 2.08 1.92 123,537.00
Mar 22 2024 2.03 -0.150 -6.98% 2.16 2.21 1.91 364,512.00
Mar 21 2024 2.18 -0.170 -7.08% 2.35 2.49 2.14 421,796.00
Mar 20 2024 2.35 0.230 10.61% 2.13 2.43 1.83 370,852.00
Mar 19 2024 2.12 -0.510 -19.42% 2.67 2.81 2.06 634,224.00
Mar 18 2024 2.63 -0.180 -6.34% 2.71 3.30 2.53 1,238,675.00
Mar 17 2024 2.81 0.510 21.92% 2.28 2.90 2.12 472,938.00
Mar 16 2024 2.30 0.580 33.95% 1.74 2.74 1.66 663,118.00