Raydiumの価格履歴
$2.20
+7.98% 24時間
2021/08/10以降のRaydium（RAY）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$2.20です。
史上最高値
$17.80
2021/08/28
史上最安値
$0.1334
2022/12/29
初回記録からのリターン
-47.71%
2021/08/10
最も良かった月
+216.29%
2023年12月
最も悪かった月
-65.21%
2025年2月
読み込み中…
Raydiumの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $0.887 | $2.36 | $0.501 | $2.20 | +148.04% |
| 2025 | $4.88 | $8.70 | $0.77 | $0.886 | -81.85% |
| 2024 | $1.26 | $6.50 | $0.8703 | $4.88 | +287.43% |
| 2023 | $0.1408 | $1.99 | $0.1373 | $1.26 | +794.96% |
| 2022 | $6.35 | $6.97 | $0.1334 | $0.1408 | -97.78% |
| 2021 | $3.86 | $17.80 | $3.86 | $6.35 | +64.29% |
Raydiumの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1.95 | $2.26 | $1.84 | $2.20 | +12.95% |
| 2026年9月 | $0.797 | $2.36 | $0.7856 | $1.95 | +144.15% |
| 2026年8月 | $0.6026 | $0.8559 | $0.5937 | $0.7969 | +32.55% |
| 2026年7月 | $0.5994 | $0.7579 | $0.586 | $0.6012 | +0.40% |
| 2026年6月 | $0.716 | $0.725 | $0.533 | $0.5988 | -16.37% |
| 2026年5月 | $0.809 | $0.90 | $0.682 | $0.716 | -11.60% |
| 2026年4月 | $0.628 | $0.907 | $0.588 | $0.81 | +28.98% |
| 2026年3月 | $0.609 | $0.68 | $0.544 | $0.628 | +3.29% |
| 2026年2月 | $0.761 | $0.79 | $0.501 | $0.608 | -20.21% |
| 2026年1月 | $0.887 | $1.28 | $0.689 | $0.762 | -14.00% |
| 2025年12月 | $1.07 | $1.29 | $0.835 | $0.886 | -17.35% |
| 2025年11月 | $1.63 | $1.73 | $0.96 | $1.07 | -34.35% |
| 2025年10月 | $2.64 | $3.07 | $0.77 | $1.63 | -38.07% |
| 2025年9月 | $3.46 | $3.74 | $2.50 | $2.64 | -23.68% |
| 2025年8月 | $2.76 | $4.12 | $2.44 | $3.46 | +25.36% |
| 2025年7月 | $2.13 | $3.53 | $2.00 | $2.76 | +29.27% |
| 2025年6月 | $2.49 | $2.78 | $1.74 | $2.13 | -14.24% |
| 2025年5月 | $2.79 | $3.87 | $2.20 | $2.49 | -10.90% |
| 2025年4月 | $1.70 | $3.15 | $1.39 | $2.79 | +63.92% |
| 2025年3月 | $2.46 | $3.09 | $1.45 | $1.70 | -30.87% |
| 2025年2月 | $7.08 | $7.27 | $2.04 | $2.46 | -65.21% |
| 2025年1月 | $4.88 | $8.70 | $4.14 | $7.08 | +44.96% |
| 2024年12月 | $5.45 | $5.83 | $3.79 | $4.88 | -10.44% |
| 2024年11月 | $3.22 | $6.50 | $3.02 | $5.45 | +69.08% |
| 2024年10月 | $1.85 | $3.62 | $1.56 | $3.22 | +74.65% |
| 2024年9月 | $1.51 | $1.98 | $1.35 | $1.85 | +21.93% |
| 2024年8月 | $2.22 | $2.27 | $1.23 | $1.51 | -31.71% |
| 2024年7月 | $1.77 | $2.78 | $1.42 | $2.22 | +24.96% |
| 2024年6月 | $1.74 | $1.89 | $1.36 | $1.77 | +2.07% |
| 2024年5月 | $1.43 | $2.08 | $1.32 | $1.74 | +22.01% |
| 2024年4月 | $2.46 | $2.66 | $1.19 | $1.42 | -42.10% |
| 2024年3月 | $1.22 | $3.34 | $1.06 | $2.46 | +100.98% |
| 2024年2月 | $1.17 | $1.44 | $0.8703 | $1.22 | +4.32% |
| 2024年1月 | $1.26 | $1.72 | $1.00 | $1.17 | -6.86% |
| 2023年12月 | $0.3984 | $1.99 | $0.3914 | $1.26 | +216.29% |
| 2023年11月 | $0.2125 | $0.48 | $0.2085 | $0.3984 | +87.13% |
Raydiumの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $2.22 | $2.26 | $2.11 | $2.20 | -1.15% |
| 2026/10/05 | $2.11 | $2.24 | $2.00 | $2.22 | +5.30% |
| 2026/10/04 | $2.08 | $2.17 | $2.03 | $2.11 | +1.30% |
| 2026/10/03 | $1.93 | $2.15 | $1.91 | $2.08 | +8.20% |
| 2026/10/02 | $1.87 | $1.99 | $1.84 | $1.93 | +2.89% |
| 2026/10/01 | $1.95 | $1.97 | $1.85 | $1.87 | -3.77% |
| 2026/09/30 | $1.91 | $2.09 | $1.86 | $1.95 | +1.67% |
| 2026/09/29 | $1.90 | $1.95 | $1.82 | $1.91 | +0.77% |
| 2026/09/28 | $2.17 | $2.20 | $1.86 | $1.90 | -12.66% |
| 2026/09/27 | $2.06 | $2.36 | $2.04 | $2.17 | +5.47% |
| 2026/09/26 | $2.07 | $2.11 | $1.94 | $2.06 | -0.38% |
| 2026/09/25 | $2.11 | $2.20 | $2.01 | $2.07 | -1.75% |
| 2026/09/24 | $1.98 | $2.22 | $1.92 | $2.11 | +6.53% |
| 2026/09/23 | $1.83 | $2.12 | $1.78 | $1.98 | +8.30% |
| 2026/09/22 | $1.80 | $1.86 | $1.73 | $1.83 | +1.38% |
| 2026/09/21 | $1.70 | $1.87 | $1.63 | $1.80 | +6.07% |
| 2026/09/20 | $1.70 | $1.73 | $1.58 | $1.70 | -0.39% |
| 2026/09/19 | $1.76 | $1.93 | $1.67 | $1.70 | -3.19% |
| 2026/09/18 | $1.47 | $1.85 | $1.46 | $1.76 | +19.67% |
| 2026/09/17 | $1.39 | $1.51 | $1.38 | $1.47 | +5.71% |
| 2026/09/16 | $1.23 | $1.42 | $1.23 | $1.39 | +13.05% |
| 2026/09/15 | $1.40 | $1.41 | $1.19 | $1.23 | -11.70% |
| 2026/09/14 | $1.38 | $1.46 | $1.36 | $1.39 | +0.99% |
| 2026/09/13 | $1.54 | $1.60 | $1.37 | $1.38 | -10.21% |
| 2026/09/12 | $1.67 | $1.74 | $1.50 | $1.54 | -7.82% |
| 2026/09/11 | $1.45 | $1.79 | $1.41 | $1.67 | +15.17% |
| 2026/09/10 | $1.24 | $1.49 | $1.19 | $1.45 | +16.47% |
| 2026/09/09 | $1.23 | $1.48 | $1.17 | $1.24 | +1.19% |
| 2026/09/08 | $1.17 | $1.25 | $1.06 | $1.23 | +5.08% |
| 2026/09/07 | $1.29 | $1.34 | $1.15 | $1.17 | -9.02% |
Raydiumは2021/08/28に史上最高値$17.80を記録し、当データセットの最安値は$0.1334です。すべての値は主要取引所の日次終値に基づく米ドル建てです。