Raydium (RAY) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most RAY volume. Showing the last 365 days.

Monthly returns RAY

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Full year
2026	-14%	-20%	+3.1%	+29%	-11%	-16%	+0.3%	+32%	+144%	-16%	—	—	+85%
2025	+45%	-65%	-31%	+64%	-11%	-14%	+29%	+25%	-24%	-38%	-34%	-17%	-82%
2024	-6.9%	+4.3%	+101%	-42%	+22%	+2.1%	+25%	-32%	+22%	+75%	+69%	-10%	+288%
2023	+64%	+29%	-21%	+0.1%	+1.4%	-12%	-2.8%	-17%	+2.9%	+22%	+87%	+216%	+800%
2022	-40%	-28%	+22%	-38%	-51%	-36%	+31%	-23%	-14%	-8.9%	-63%	-28%	-98%
2021	—	—	—	—	—	—	—	—	-20%	+10%	+2.6%	-42%	-47%
Monthly average	+9.6%	-16%	+15%	+2.5%	-10%	-15%	+17%	-2.8%	+19%	+12%	+12%	+24%
Up years	2/5	2/5	3/5	3/5	2/5	1/5	4/5	2/5	3/6	3/5	3/5	1/5

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

Date	Open	High	Low	Close	Volume	Market cap	Change
10/31/2026	$1.64	$1.67	$1.63	$1.65	$1.18M	$444.74M	+0.79%
10/30/2026	$1.58	$1.69	$1.52	$1.63	$3.07M	$441.15M	+3.17%
10/29/2026	$1.81	$1.82	$1.56	$1.59	$6.44M	$428.00M	-12.54%
10/28/2026	$1.78	$1.86	$1.71	$1.81	$3.85M	$489.53M	+1.87%
10/27/2026	$1.78	$1.82	$1.71	$1.72	$3.09M	—	-3.58%
10/27/2026	$1.83	$1.84	$1.75	$1.78	$2.51M	$480.49M	-2.90%
10/26/2026	$1.85	$1.85	$1.76	$1.78	$1.32M	—	-3.37%
10/26/2026	$1.83	$1.87	$1.79	$1.83	$2.25M	$494.96M	+0.41%
10/25/2026	$1.84	$1.87	$1.79	$1.85	$1.35M	—	+0.52%
10/25/2026	$1.84	$1.88	$1.78	$1.83	$1.86M	$492.93M	-0.58%
10/24/2026	$1.76	$1.87	$1.73	$1.84	$1.57M	—	+4.54%
10/24/2026	$1.81	$1.86	$1.73	$1.84	$2.33M	$495.87M	+1.56%
10/23/2026	$1.84	$1.90	$1.78	$1.81	$2.39M	$488.62M	-1.38%
10/22/2026	$1.97	$1.99	$1.82	$1.84	$3.07M	$495.77M	-6.61%
10/21/2026	$2.01	$2.03	$1.94	$1.97	$4.45M	$530.82M	-2.11%
10/20/2026	$1.88	$2.09	$1.86	$2.01	$4.86M	$542.29M	+6.63%
10/19/2026	$1.80	$1.96	$1.80	$1.89	$3.98M	$508.72M	+4.57%
10/18/2026	$1.79	$1.84	$1.70	$1.80	$1.93M	$486.11M	+0.44%
10/17/2026	$1.84	$1.86	$1.75	$1.79	$1.76M	$483.97M	-2.76%
10/16/2026	$1.83	$1.97	$1.80	$1.84	$5.66M	$497.74M	+1.04%
10/15/2026	$1.88	$1.90	$1.74	$1.83	$7.44M	$493.20M	-2.92%
10/14/2026	$2.04	$2.09	$1.83	$1.88	$7.41M	$507.67M	-7.62%
10/13/2026	$2.14	$2.19	$2.02	$2.04	$5.22M	$549.44M	-4.66%
10/12/2026	$2.41	$2.52	$2.13	$2.14	$7.38M	$576.27M	-11.45%
10/11/2026	$2.37	$2.48	$2.27	$2.41	$4.50M	$650.72M	+1.64%
10/10/2026	$2.29	$2.42	$2.27	$2.37	$4.95M	$640.14M	+3.81%
10/09/2026	$2.32	$2.53	$2.27	$2.29	$9.42M	$616.64M	-1.52%
10/08/2026	$2.47	$2.53	$2.20	$2.32	$14.24M	$626.03M	-5.99%
10/07/2026	$2.19	$2.57	$2.11	$2.47	$29.43M	$665.97M	+12.54%
10/06/2026	$2.22	$2.34	$2.11	$2.19	$10.33M	$591.68M	-1.39%
10/05/2026	$2.11	$2.24	$2.00	$2.22	$6.69M	$599.96M	+5.36%
10/04/2026	$2.08	$2.17	$2.03	$2.11	$6.83M	$569.79M	+1.34%
10/03/2026	$1.93	$2.15	$1.91	$2.08	$8.03M	$562.50M	+8.20%
10/02/2026	$1.87	$1.99	$1.84	$1.93	$6.29M	$519.87M	+2.92%
10/01/2026	$1.95	$1.97	$1.85	$1.87	$4.94M	—	-3.82%
09/30/2026	$1.91	$2.09	$1.86	$1.95	$8.81M	$525.05M	+1.66%
09/29/2026	$1.90	$1.95	$1.82	$1.91	$7.02M	—	+0.76%
09/28/2026	$2.17	$2.20	$1.86	$1.90	$10.22M	—	-12.68%
09/27/2026	$2.06	$2.36	$2.04	$2.17	$11.42M	—	+5.60%
09/26/2026	$2.07	$2.11	$1.94	$2.06	$6.06M	—	-0.43%
09/25/2026	$2.11	$2.20	$2.01	$2.07	$8.18M	—	-1.69%
09/24/2026	$1.98	$2.22	$1.92	$2.11	$17.22M	—	+6.43%
09/23/2026	$1.83	$2.12	$1.78	$1.98	$19.26M	$533.41M	+8.30%
09/22/2026	$1.80	$1.86	$1.73	$1.83	$7.48M	—	+1.38%
09/21/2026	$1.70	$1.87	$1.63	$1.80	$9.63M	—	+6.14%
09/20/2026	$1.70	$1.73	$1.58	$1.70	$6.76M	—	-0.32%
09/19/2026	$1.76	$1.93	$1.67	$1.70	$9.63M	—	-3.23%
09/18/2026	$1.47	$1.85	$1.46	$1.76	$16.53M	—	+19.71%
09/17/2026	$1.39	$1.51	$1.38	$1.47	$7.11M	—	+5.71%
09/16/2026	$1.23	$1.42	$1.23	$1.39	$7.63M	$375.45M	+12.88%
09/15/2026	$1.40	$1.41	$1.19	$1.23	$5.89M	—	-11.75%
09/14/2026	$1.38	$1.46	$1.36	$1.39	$7.09M	—	+0.99%
09/13/2026	$1.54	$1.60	$1.37	$1.38	$9.42M	—	-10.21%
09/12/2026	$1.67	$1.74	$1.50	$1.54	$10.62M	—	-7.88%
09/11/2026	$1.45	$1.79	$1.41	$1.67	$36.86M	—	+15.24%
09/10/2026	$1.24	$1.49	$1.19	$1.45	$24.62M	—	+16.54%
09/09/2026	$1.23	$1.48	$1.17	$1.24	$26.12M	$335.23M	+1.25%
09/08/2026	$1.17	$1.25	$1.06	$1.23	$10.88M	—	+5.07%
09/07/2026	$1.29	$1.34	$1.15	$1.17	$11.68M	—	-9.03%
09/06/2026	$0.9084	$1.44	$0.9025	$1.29	$38.84M	—	+41.52%
09/05/2026	$0.8221	$0.9198	$0.8192	$0.9075	$1.66M	—	+10.39%
09/04/2026	$0.8327	$0.8494	$0.8029	$0.8220	$1.09M	—	-1.28%
09/03/2026	$0.7975	$0.8555	$0.7889	$0.8321	$1.53M	—	+4.34%
09/02/2026	$0.8200	$0.8251	$0.7856	$0.7980	$787.77K	$215.09M	-2.68%
09/01/2026	$0.7970	$0.8320	$0.7961	$0.8200	$1.31M	—	+2.89%
08/31/2026	$0.7693	$0.8165	$0.7666	$0.7969	$704.47K	—	+3.59%
08/30/2026	$0.7950	$0.8315	$0.7582	$0.7705	$946.55K	—	-3.08%
08/29/2026	$0.8095	$0.8100	$0.7712	$0.7954	$564.27K	—	-1.74%
08/28/2026	$0.8332	$0.8416	$0.7901	$0.8087	$1.29M	—	-2.94%
08/27/2026	$0.8029	$0.8521	$0.7798	$0.8324	$1.66M	—	+3.67%
08/26/2026	$0.7836	$0.8046	$0.7500	$0.8030	$1.09M	$216.42M	+2.48%
08/25/2026	$0.7674	$0.8559	$0.7649	$0.7851	$3.77M	—	+2.31%
08/24/2026	$0.7703	$0.7787	$0.7367	$0.7669	$1.00M	—	-0.44%
08/23/2026	$0.7441	$0.7917	$0.7086	$0.7724	$2.09M	—	+3.80%
08/22/2026	$0.7435	$0.7994	$0.7013	$0.7450	$1.66M	—	+0.20%
08/21/2026	$0.6911	$0.7515	$0.6909	$0.7441	$1.55M	—	+7.67%
08/20/2026	$0.6505	$0.7046	$0.6438	$0.6912	$1.17M	—	+6.26%
08/19/2026	$0.6165	$0.6592	$0.6121	$0.6506	$1.05M	$175.35M	+5.53%
08/18/2026	$0.6190	$0.6212	$0.6064	$0.6170	$225.09K	—	-0.32%
08/17/2026	$0.6139	$0.6240	$0.6136	$0.6190	$137.87K	—	+0.83%
08/16/2026	$0.6221	$0.6263	$0.6101	$0.6136	$199.52K	—	-1.37%
08/15/2026	$0.6262	$0.6304	$0.6169	$0.6219	$234.20K	—	-0.69%
08/14/2026	$0.6250	$0.6273	$0.6145	$0.6262	$245.89K	—	+0.19%
08/13/2026	$0.6347	$0.6386	$0.6210	$0.6242	$233.17K	—	-1.65%
08/12/2026	$0.6339	$0.6444	$0.6273	$0.6346	$390.03K	$171.03M	+0.11%
08/11/2026	$0.6317	$0.6373	$0.6211	$0.6342	$229.71K	—	+0.40%
08/10/2026	$0.6317	$0.6467	$0.6281	$0.6317	$360.17K	—	+0.00%
08/09/2026	$0.6389	$0.6505	$0.6308	$0.6319	$329.12K	—	-1.10%
08/08/2026	$0.6207	$0.6470	$0.6205	$0.6398	$313.69K	—	+3.08%
08/07/2026	$0.6113	$0.6274	$0.6113	$0.6209	$212.65K	—	+1.57%
08/06/2026	$0.6194	$0.6217	$0.6084	$0.6107	$242.07K	—	-1.40%
08/05/2026	$0.6165	$0.6263	$0.6136	$0.6182	$313.80K	$166.49M	+0.28%
08/04/2026	$0.6115	$0.6219	$0.6020	$0.6161	$293.45K	—	+0.75%
08/03/2026	$0.6124	$0.6140	$0.5994	$0.6122	$247.65K	—	-0.03%
08/02/2026	$0.6021	$0.6172	$0.6021	$0.6127	$195.32K	—	+1.76%
08/01/2026	$0.6026	$0.6167	$0.5937	$0.6030	$243.96K	—	+0.07%
07/31/2026	$0.6119	$0.6223	$0.5993	$0.6012	$287.23K	—	-1.75%
07/30/2026	$0.6025	$0.6197	$0.5929	$0.6118	$240.38K	—	+1.54%
07/29/2026	$0.6055	$0.6112	$0.5892	$0.6023	$478.17K	$162.21M	-0.53%
07/28/2026	$0.6044	$0.6159	$0.5938	$0.6054	$316.08K	—	+0.17%
07/27/2026	$0.6401	$0.6444	$0.6001	$0.6036	$437.00K	—	-5.70%
07/26/2026	$0.6216	$0.6418	$0.6216	$0.6402	$287.31K	—	+2.99%
07/25/2026	$0.6233	$0.6292	$0.6200	$0.6216	$191.13K	$167.41M	-0.27%
07/24/2026	$0.6420	$0.6513	$0.6162	$0.6237	$599.25K	—	-2.85%
07/23/2026	$0.6693	$0.6749	$0.6340	$0.6432	$582.55K	—	-3.90%
07/22/2026	$0.7142	$0.7181	$0.6653	$0.6691	$745.10K	—	-6.31%
07/21/2026	$0.7084	$0.7258	$0.7054	$0.7143	$490.83K	—	+0.83%
07/20/2026	$0.6773	$0.7280	$0.6708	$0.7085	$1.20M	—	+4.61%
07/19/2026	$0.6750	$0.6807	$0.6670	$0.6781	$145.98K	—	+0.46%
07/18/2026	$0.6736	$0.6783	$0.6674	$0.6741	$386.41K	—	+0.07%
07/17/2026	$0.6720	$0.6840	$0.6590	$0.6739	$392.73K	$181.49M	+0.28%
07/16/2026	$0.6900	$0.7025	$0.6687	$0.6720	$367.67K	—	-2.61%
07/15/2026	$0.6863	$0.7055	$0.6821	$0.6899	$433.10K	—	+0.52%
07/14/2026	$0.6650	$0.6924	$0.6588	$0.6855	$409.65K	—	+3.08%
07/13/2026	$0.6832	$0.6931	$0.6573	$0.6645	$254.35K	—	-2.74%
07/12/2026	$0.6815	$0.6918	$0.6670	$0.6834	$327.43K	—	+0.28%
07/11/2026	$0.6959	$0.7040	$0.6811	$0.6823	$186.96K	—	-1.95%
07/10/2026	$0.6814	$0.7088	$0.6783	$0.6967	$513.94K	—	+2.25%
07/09/2026	$0.6804	$0.6925	$0.6689	$0.6819	$295.66K	—	+0.22%
07/08/2026	$0.7140	$0.7150	$0.6671	$0.6802	$707.11K	$183.19M	-4.73%
07/07/2026	$0.7381	$0.7450	$0.7114	$0.7130	$590.65K	—	-3.40%
07/06/2026	$0.7242	$0.7559	$0.6998	$0.7392	$938.03K	—	+2.07%
07/05/2026	$0.7182	$0.7337	$0.6979	$0.7254	$521.44K	—	+1.00%
07/04/2026	$0.7251	$0.7333	$0.7055	$0.7190	$708.71K	—	-0.84%
07/03/2026	$0.6935	$0.7339	$0.6887	$0.7249	$1.42M	—	+4.53%
07/02/2026	$0.6483	$0.7579	$0.6380	$0.6928	$3.93M	—	+6.86%
07/01/2026	$0.5994	$0.6588	$0.5860	$0.6484	$989.15K	$174.62M	+8.17%
06/30/2026	$0.6306	$0.6309	$0.5917	$0.5988	$527.78K	—	-5.04%
06/29/2026	$0.6133	$0.6495	$0.6050	$0.6301	$747.66K	—	+2.74%
06/28/2026	$0.6083	$0.6218	$0.5990	$0.6138	$357.89K	—	+0.90%
06/27/2026	$0.6328	$0.6344	$0.6067	$0.6085	$431.87K	$163.88M	-3.84%
06/26/2026	$0.5929	$0.6408	$0.5721	$0.6325	$2.33M	—	+6.68%
06/25/2026	$0.5910	$0.5988	$0.5542	$0.5925	$1.43M	—	+0.25%
06/24/2026	$0.6010	$0.6050	$0.5570	$0.5900	$556.65K	—	-1.83%
06/23/2026	$0.6210	$0.6240	$0.5900	$0.6010	$727.99K	—	-3.22%
06/22/2026	$0.6220	$0.6460	$0.6190	$0.6210	$619.05K	—	-0.16%
06/21/2026	$0.6300	$0.6530	$0.6190	$0.6210	$738.65K	—	-1.43%
06/20/2026	$0.5970	$0.6350	$0.5950	$0.6300	$995.92K	—	+5.53%
06/19/2026	$0.6040	$0.6060	$0.5820	$0.5980	$354.00K	—	-0.99%
06/18/2026	$0.6180	$0.6230	$0.5820	$0.6040	$701.83K	—	-2.27%
06/17/2026	$0.6230	$0.6400	$0.6060	$0.6170	$548.41K	$166.04M	-0.96%
06/16/2026	$0.6350	$0.6440	$0.6130	$0.6220	$857.26K	—	-2.05%
06/15/2026	$0.6240	$0.6700	$0.6110	$0.6360	$1.30M	—	+1.92%
06/14/2026	$0.6130	$0.6260	$0.5880	$0.6240	$1.20M	—	+1.79%
06/13/2026	$0.5940	$0.6200	$0.5880	$0.6140	$899.84K	—	+3.37%
06/12/2026	$0.5890	$0.6030	$0.5780	$0.5930	$642.19K	—	+0.68%
06/11/2026	$0.5630	$0.5940	$0.5630	$0.5880	$890.51K	—	+4.44%
06/10/2026	$0.5760	$0.5860	$0.5530	$0.5620	$1.06M	$151.17M	-2.43%
06/09/2026	$0.5920	$0.5930	$0.5610	$0.5760	$547.05K	—	-2.70%
06/08/2026	$0.5860	$0.6030	$0.5760	$0.5920	$525.87K	—	+1.02%
06/07/2026	$0.5590	$0.5980	$0.5560	$0.5880	$573.26K	—	+5.19%
06/06/2026	$0.5670	$0.5740	$0.5330	$0.5580	$687.35K	—	-1.59%
06/05/2026	$0.6180	$0.6200	$0.5420	$0.5660	$1.68M	—	-8.41%
06/04/2026	$0.6500	$0.6550	$0.6020	$0.6180	$1.10M	—	-4.92%
06/03/2026	$0.6490	$0.6760	$0.6370	$0.6500	$727.50K	$174.84M	+0.15%
06/02/2026	$0.7160	$0.7160	$0.6370	$0.6490	$797.02K	—	-9.36%
06/01/2026	$0.7160	$0.7250	$0.6950	$0.7160	$524.50K	—	+0.00%
05/31/2026	$0.7180	$0.7240	$0.7000	$0.7160	$395.42K	—	-0.28%
05/30/2026	$0.7150	$0.7330	$0.7140	$0.7180	$409.70K	—	+0.42%
05/29/2026	$0.7110	$0.7280	$0.6920	$0.7150	$685.50K	—	+0.56%
05/28/2026	$0.7250	$0.7250	$0.6940	$0.7110	$739.36K	—	-1.93%
05/27/2026	$0.7490	$0.7570	$0.7200	$0.7250	$725.95K	$195.01M	-3.20%
05/26/2026	$0.7710	$0.7800	$0.7460	$0.7490	$812.58K	—	-2.85%
05/25/2026	$0.7560	$0.7860	$0.7510	$0.7720	$715.37K	—	+2.12%
05/24/2026	$0.7710	$0.7820	$0.7400	$0.7550	$603.19K	—	-2.08%
05/23/2026	$0.7540	$0.7910	$0.7240	$0.7710	$1.07M	—	+2.25%
05/22/2026	$0.7710	$0.7890	$0.7450	$0.7550	$1.49M	—	-2.08%
05/21/2026	$0.7820	$0.7900	$0.7570	$0.7710	$1.36M	—	-1.41%
05/20/2026	$0.7060	$0.7990	$0.7030	$0.7830	$3.30M	$210.60M	+10.91%
05/19/2026	$0.7080	$0.7130	$0.6960	$0.7060	$588.99K	—	-0.28%
05/18/2026	$0.6990	$0.7100	$0.6850	$0.7080	$900.94K	—	+1.29%
05/17/2026	$0.7180	$0.7260	$0.6820	$0.7000	$817.74K	—	-2.51%
05/16/2026	$0.7420	$0.7460	$0.7050	$0.7180	$917.36K	—	-3.23%
05/15/2026	$0.7930	$0.7990	$0.7330	$0.7430	$1.32M	—	-6.31%
05/14/2026	$0.7800	$0.8100	$0.7630	$0.7930	$1.74M	—	+1.67%
05/13/2026	$0.8130	$0.8300	$0.7700	$0.7790	$1.57M	$209.53M	-4.18%
05/12/2026	$0.8630	$0.8630	$0.8020	$0.8120	$2.05M	—	-5.91%
05/11/2026	$0.8790	$0.8810	$0.8420	$0.8620	$1.50M	—	-1.93%
05/10/2026	$0.8450	$0.9000	$0.8310	$0.8780	$2.30M	—	+3.91%
05/09/2026	$0.8580	$0.8880	$0.8390	$0.8450	$2.68M	$227.28M	-1.52%
05/08/2026	$0.8150	$0.8590	$0.7980	$0.8590	$1.96M	—	+5.40%
05/07/2026	$0.8080	$0.8210	$0.7880	$0.8140	$1.98M	—	+0.74%
05/06/2026	$0.8040	$0.8420	$0.7890	$0.8070	$2.68M	—	+0.37%
05/05/2026	$0.7850	$0.8180	$0.7710	$0.8040	$1.34M	—	+2.42%
05/04/2026	$0.8120	$0.8190	$0.7750	$0.7840	$1.77M	—	-3.45%
05/03/2026	$0.8240	$0.8390	$0.8090	$0.8110	$1.61M	—	-1.58%
05/02/2026	$0.8330	$0.8510	$0.8060	$0.8240	$2.13M	—	-1.08%
05/01/2026	$0.8090	$0.8560	$0.7960	$0.8330	$4.84M	—	+2.97%
04/30/2026	$0.7940	$0.8100	$0.7540	$0.8100	$2.19M	—	+2.02%
04/29/2026	$0.7450	$0.8270	$0.7420	$0.7940	$6.76M	$213.56M	+6.58%
04/28/2026	$0.7540	$0.7850	$0.7300	$0.7460	$4.29M	—	-1.06%
04/27/2026	$0.7500	$0.7610	$0.7030	$0.7550	$6.20M	—	+0.67%
04/26/2026	$0.6880	$0.9070	$0.6880	$0.7510	$29.54M	—	+9.16%
04/25/2026	$0.6680	$0.7110	$0.6640	$0.6880	$3.33M	—	+2.99%
04/24/2026	$0.6670	$0.6760	$0.6570	$0.6690	$630.29K	—	+0.30%
04/23/2026	$0.6650	$0.6730	$0.6510	$0.6660	$894.11K	—	+0.15%
04/22/2026	$0.6650	$0.6840	$0.6620	$0.6650	$1.07M	$178.70M	+0.00%
04/21/2026	$0.6530	$0.6800	$0.6520	$0.6650	$1.59M	—	+1.84%
04/20/2026	$0.6340	$0.6610	$0.6330	$0.6520	$558.92K	—	+2.84%
04/19/2026	$0.6610	$0.6640	$0.6310	$0.6330	$818.00K	—	-4.24%
04/18/2026	$0.6980	$0.7070	$0.6580	$0.6610	$1.53M	—	-5.30%
04/17/2026	$0.6940	$0.7190	$0.6710	$0.6980	$1.56M	—	+0.58%
04/16/2026	$0.6630	$0.7030	$0.6560	$0.6930	$1.85M	—	+4.52%
04/15/2026	$0.6460	$0.6670	$0.6360	$0.6630	$711.35K	—	+2.63%
04/14/2026	$0.6570	$0.6790	$0.6390	$0.6460	$1.61M	—	-1.67%
04/13/2026	$0.6230	$0.6600	$0.6200	$0.6580	$756.32K	—	+5.62%
04/12/2026	$0.6590	$0.6590	$0.6200	$0.6230	$781.86K	—	-5.46%
04/11/2026	$0.6600	$0.6720	$0.6440	$0.6590	$1.24M	—	-0.15%
04/10/2026	$0.6310	$0.7200	$0.6280	$0.6600	$4.02M	—	+4.60%
04/09/2026	$0.6250	$0.6450	$0.6160	$0.6310	$791.27K	—	+0.96%
04/08/2026	$0.6510	$0.6560	$0.6230	$0.6250	$1.86M	—	-3.99%
04/07/2026	$0.6120	$0.6610	$0.5990	$0.6510	$2.66M	—	+6.37%
04/06/2026	$0.6180	$0.6370	$0.6050	$0.6120	$1.91M	—	-0.97%
04/05/2026	$0.6210	$0.6210	$0.5880	$0.6180	$1.47M	—	-0.48%
04/04/2026	$0.6400	$0.6400	$0.6150	$0.6210	$1.25M	—	-2.97%
04/03/2026	$0.6230	$0.6950	$0.6220	$0.6400	$4.60M	—	+2.73%
04/02/2026	$0.6610	$0.6660	$0.6120	$0.6220	$4.16M	—	-5.90%
04/01/2026	$0.6280	$0.7380	$0.6110	$0.6600	$11.41M	—	+5.10%
03/31/2026	$0.5640	$0.6360	$0.5530	$0.6280	$3.40M	—	+11.35%
03/30/2026	$0.5610	$0.5810	$0.5580	$0.5630	$417.41K	—	+0.36%
03/29/2026	$0.5660	$0.5740	$0.5440	$0.5610	$357.63K	—	-0.88%
03/28/2026	$0.5690	$0.5760	$0.5610	$0.5660	$319.34K	—	-0.53%
03/27/2026	$0.5840	$0.5880	$0.5620	$0.5690	$456.93K	—	-2.57%
03/26/2026	$0.6120	$0.6140	$0.5780	$0.5850	$659.71K	—	-4.41%
03/25/2026	$0.6100	$0.6190	$0.6050	$0.6120	$684.34K	—	+0.33%
03/24/2026	$0.6070	$0.6140	$0.5930	$0.6100	$702.26K	—	+0.49%
03/23/2026	$0.5830	$0.6180	$0.5750	$0.6080	$1.17M	—	+4.29%
03/22/2026	$0.6000	$0.6080	$0.5720	$0.5820	$671.94K	—	-3.00%
03/21/2026	$0.6160	$0.6240	$0.5980	$0.6000	$501.50K	—	-2.60%
03/20/2026	$0.6150	$0.6200	$0.6050	$0.6150	$681.16K	—	+0.00%
03/19/2026	$0.6160	$0.6800	$0.6010	$0.6140	$2.96M	—	-0.32%
03/18/2026	$0.6540	$0.6710	$0.6010	$0.6150	$1.39M	—	-5.96%
03/17/2026	$0.6630	$0.6680	$0.6370	$0.6540	$1.36M	—	-1.36%
03/16/2026	$0.6280	$0.6680	$0.6170	$0.6640	$1.91M	—	+5.73%
03/15/2026	$0.6060	$0.6360	$0.6010	$0.6280	$835.68K	—	+3.63%
03/14/2026	$0.6110	$0.6160	$0.5980	$0.6060	$561.80K	—	-0.82%
03/13/2026	$0.6070	$0.6390	$0.6060	$0.6110	$1.59M	—	+0.66%
03/12/2026	$0.5990	$0.6120	$0.5920	$0.6080	$1.29M	—	+1.50%
03/11/2026	$0.5980	$0.6100	$0.5870	$0.5990	$1.25M	$160.95M	+0.17%
03/10/2026	$0.5920	$0.6180	$0.5910	$0.5970	$1.28M	—	+0.84%
03/09/2026	$0.5630	$0.6060	$0.5630	$0.5920	$923.41K	—	+5.15%
03/08/2026	$0.5780	$0.5840	$0.5580	$0.5630	$765.71K	—	-2.60%
03/07/2026	$0.5870	$0.5890	$0.5750	$0.5770	$480.24K	—	-1.70%
03/06/2026	$0.6110	$0.6200	$0.5800	$0.5880	$985.72K	—	-3.76%
03/05/2026	$0.6220	$0.6400	$0.6000	$0.6100	$1.76M	—	-1.93%
03/04/2026	$0.6020	$0.6450	$0.5820	$0.6230	$2.81M	—	+3.49%
03/03/2026	$0.6050	$0.6090	$0.5770	$0.6030	$1.11M	—	-0.33%
03/02/2026	$0.5890	$0.6310	$0.5770	$0.6050	$1.69M	—	+2.72%
03/01/2026	$0.6090	$0.6370	$0.5740	$0.5880	$1.46M	—	-3.45%
02/28/2026	$0.5920	$0.6200	$0.5530	$0.6080	$1.23M	—	+2.70%
02/27/2026	$0.6110	$0.6300	$0.5800	$0.5920	$913.15K	$159.06M	-3.11%
02/26/2026	$0.6420	$0.6420	$0.5990	$0.6110	$1.04M	—	-4.83%
02/25/2026	$0.5970	$0.6650	$0.5830	$0.6420	$1.90M	—	+7.54%
02/24/2026	$0.5690	$0.6020	$0.5560	$0.5960	$1.67M	—	+4.75%
02/23/2026	$0.6190	$0.6190	$0.5660	$0.5690	$1.59M	—	-8.08%
02/22/2026	$0.6440	$0.6450	$0.6130	$0.6190	$576.02K	—	-3.88%
02/21/2026	$0.6570	$0.6630	$0.6420	$0.6450	$682.84K	—	-1.83%
02/20/2026	$0.6390	$0.6680	$0.6250	$0.6560	$1.57M	—	+2.66%
02/19/2026	$0.6310	$0.6470	$0.6070	$0.6390	$1.73M	—	+1.27%
02/18/2026	$0.6850	$0.6850	$0.6250	$0.6310	$3.24M	—	-7.88%
02/17/2026	$0.6290	$0.7560	$0.6290	$0.6850	$14.40M	—	+8.90%
02/16/2026	$0.6240	$0.6450	$0.6050	$0.6280	$1.08M	—	+0.64%
02/15/2026	$0.6630	$0.6800	$0.6120	$0.6240	$1.70M	—	-5.88%
02/14/2026	$0.6210	$0.6710	$0.6180	$0.6640	$1.27M	—	+6.92%
02/13/2026	$0.5910	$0.6260	$0.5790	$0.6210	$1.48M	—	+5.08%
02/12/2026	$0.5680	$0.6150	$0.5680	$0.5910	$1.33M	—	+4.05%
02/11/2026	$0.5820	$0.5890	$0.5470	$0.5680	$1.34M	—	-2.41%
02/10/2026	$0.6020	$0.6080	$0.5740	$0.5830	$1.05M	—	-3.16%
02/09/2026	$0.6090	$0.6150	$0.5730	$0.6010	$1.10M	—	-1.31%
02/08/2026	$0.6120	$0.6260	$0.5990	$0.6100	$1.39M	—	-0.33%
02/07/2026	$0.6300	$0.6310	$0.5860	$0.6120	$1.77M	—	-2.86%
02/06/2026	$0.5720	$0.6460	$0.5010	$0.6300	$4.36M	—	+10.14%
02/05/2026	$0.6490	$0.7900	$0.5620	$0.5710	$12.31M	—	-12.02%
02/04/2026	$0.6770	$0.6940	$0.6360	$0.6490	$1.84M	$174.51M	-4.14%
02/03/2026	$0.7160	$0.7170	$0.6540	$0.6760	$2.84M	—	-5.59%
02/02/2026	$0.7030	$0.7380	$0.6660	$0.7160	$2.74M	—	+1.85%
02/01/2026	$0.7610	$0.7730	$0.6860	$0.7030	$4.06M	—	-7.62%
01/31/2026	$0.9150	$0.9190	$0.6890	$0.7620	$8.36M	—	-16.72%
01/30/2026	$0.9430	$0.9450	$0.8870	$0.9140	$3.11M	—	-3.08%
01/29/2026	$1.02	$1.02	$0.9180	$0.9420	$2.09M	—	-7.28%
01/28/2026	$1.00	$1.08	$0.9920	$1.02	$2.78M	$272.66M	+1.30%
01/27/2026	$0.9790	$1.01	$0.9570	$1.00	$930.55K	—	+2.25%
01/26/2026	$0.9450	$0.9970	$0.9410	$0.9790	$1.02M	—	+3.60%
01/25/2026	$1.00	$1.03	$0.9260	$0.9450	$1.98M	—	-5.88%
01/24/2026	$1.01	$1.02	$0.9950	$1.01	$312.14K	—	-0.40%
01/23/2026	$1.02	$1.05	$0.9880	$1.01	$1.42M	—	-1.37%
01/22/2026	$1.03	$1.06	$0.9970	$1.02	$1.36M	—	-0.97%
01/21/2026	$0.9620	$1.07	$0.9620	$1.03	$2.57M	—	+7.48%
01/20/2026	$1.04	$1.05	$0.9520	$0.9610	$2.00M	—	-7.86%
01/19/2026	$1.06	$1.06	$0.9740	$1.04	$2.59M	—	-1.88%
01/18/2026	$1.13	$1.14	$1.06	$1.06	$1.44M	—	-5.60%
01/17/2026	$1.16	$1.16	$1.12	$1.13	$1.17M	—	-2.76%
01/16/2026	$1.15	$1.16	$1.09	$1.16	$1.89M	—	+1.14%
01/15/2026	$1.23	$1.24	$1.12	$1.14	$3.51M	—	-7.14%
01/14/2026	$1.24	$1.27	$1.20	$1.23	$3.24M	—	-0.73%
01/13/2026	$1.15	$1.27	$1.14	$1.24	$3.59M	—	+7.83%
01/12/2026	$1.20	$1.22	$1.14	$1.15	$2.86M	—	-4.01%
01/11/2026	$1.17	$1.22	$1.16	$1.20	$1.47M	—	+2.75%
01/10/2026	$1.16	$1.19	$1.16	$1.17	$920.46K	—	+0.17%
01/09/2026	$1.19	$1.21	$1.15	$1.16	$2.22M	—	-1.94%
01/08/2026	$1.21	$1.23	$1.13	$1.18	$2.80M	—	-1.99%
01/07/2026	$1.24	$1.24	$1.16	$1.21	$3.56M	$324.47M	-2.50%
01/06/2026	$1.19	$1.28	$1.17	$1.24	$5.01M	—	+4.55%
01/05/2026	$1.13	$1.21	$1.12	$1.19	$3.55M	—	+5.24%
01/04/2026	$1.11	$1.15	$1.09	$1.13	$3.15M	—	+1.71%
01/03/2026	$1.06	$1.12	$1.04	$1.11	$3.04M	—	+4.91%
01/02/2026	$0.9790	$1.07	$0.9630	$1.06	$4.28M	—	+7.97%
01/01/2026	$0.8870	$0.9900	$0.8840	$0.9780	$2.43M	—	+10.26%
12/31/2025	$0.9050	$0.9120	$0.8730	$0.8860	$918.96K	—	-2.10%
12/30/2025	$0.9180	$0.9200	$0.8880	$0.9060	$1.07M	—	-1.31%
12/29/2025	$0.9360	$0.9610	$0.9150	$0.9180	$1.30M	—	-1.92%
12/28/2025	$0.9370	$0.9460	$0.9140	$0.9350	$746.70K	—	-0.21%
12/27/2025	$0.9030	$0.9410	$0.9020	$0.9360	$701.13K	—	+3.65%
12/26/2025	$0.8890	$0.9260	$0.8860	$0.9030	$1.13M	—	+1.57%
12/25/2025	$0.9010	$0.9300	$0.8860	$0.8890	$739.75K	—	-1.33%
12/24/2025	$0.9060	$0.9110	$0.8840	$0.9010	$1.22M	—	-0.55%
12/23/2025	$0.9230	$0.9280	$0.8820	$0.9050	$1.37M	—	-1.95%
12/22/2025	$0.9050	$0.9410	$0.8970	$0.9220	$1.61M	—	+1.88%
12/21/2025	$0.9260	$0.9410	$0.8820	$0.9040	$1.48M	—	-2.38%
12/20/2025	$0.9050	$0.9400	$0.9010	$0.9250	$1.32M	—	+2.21%
12/19/2025	$0.8540	$0.9180	$0.8350	$0.9040	$1.95M	—	+5.85%
12/18/2025	$0.9170	$0.9600	$0.8480	$0.8550	$3.05M	—	-6.76%
12/17/2025	$0.9900	$0.9980	$0.9080	$0.9170	$2.47M	$246.29M	-7.37%
12/16/2025	$0.9600	$1.02	$0.9270	$0.9910	$2.98M	—	+3.23%
12/15/2025	$1.03	$1.06	$0.9250	$0.9610	$2.28M	—	-6.52%
12/14/2025	$1.08	$1.08	$1.01	$1.03	$1.36M	—	-4.63%
12/13/2025	$1.07	$1.09	$1.07	$1.08	$788.15K	—	+0.75%
12/12/2025	$1.12	$1.15	$1.06	$1.07	$2.18M	—	-4.72%
12/11/2025	$1.14	$1.14	$1.07	$1.12	$2.37M	—	-1.58%
12/10/2025	$1.18	$1.21	$1.14	$1.14	$3.69M	—	-3.14%
12/09/2025	$1.14	$1.23	$1.12	$1.18	$2.83M	$316.93M	+3.69%
12/08/2025	$1.12	$1.18	$1.11	$1.14	$2.04M	—	+1.61%
12/07/2025	$1.14	$1.16	$1.08	$1.12	$2.05M	—	-1.50%
12/06/2025	$1.13	$1.19	$1.10	$1.14	$3.18M	—	+0.71%
12/05/2025	$1.22	$1.22	$1.10	$1.13	$4.51M	—	-7.31%
12/04/2025	$1.14	$1.29	$1.14	$1.22	$11.34M	—	+6.47%
12/03/2025	$1.12	$1.16	$1.11	$1.14	$2.95M	—	+1.78%
12/02/2025	$1.00	$1.16	$1.00	$1.12	$4.04M	$301.28M	+11.96%
12/01/2025	$1.07	$1.08	$0.9650	$1.00	$4.41M	—	-6.52%
11/30/2025	$1.09	$1.13	$1.07	$1.07	$1.92M	—	-1.92%
11/29/2025	$1.11	$1.12	$1.08	$1.09	$1.89M	—	-1.53%
11/28/2025	$1.14	$1.17	$1.09	$1.11	$2.63M	—	-2.63%
11/27/2025	$1.15	$1.22	$1.13	$1.14	$4.85M	—	-1.13%
11/26/2025	$1.13	$1.17	$1.09	$1.15	$2.74M	—	+1.77%
11/25/2025	$1.11	$1.15	$1.08	$1.13	$3.66M	$303.96M	+2.16%
11/24/2025	$1.06	$1.12	$1.03	$1.11	$3.71M	—	+4.82%
11/23/2025	$0.9960	$1.12	$0.9900	$1.06	$6.08M	—	+6.12%
11/22/2025	$1.03	$1.05	$0.9770	$0.9970	$2.42M	—	-3.39%
11/21/2025	$1.14	$1.15	$0.9600	$1.03	$6.49M	—	-9.15%
11/20/2025	$1.21	$1.25	$1.11	$1.14	$3.70M	—	-6.51%
11/19/2025	$1.25	$1.25	$1.13	$1.21	$3.35M	—	-2.72%
11/18/2025	$1.18	$1.27	$1.16	$1.25	$4.18M	—	+5.41%
11/17/2025	$1.27	$1.31	$1.17	$1.18	$4.23M	—	-6.48%
11/16/2025	$1.33	$1.34	$1.23	$1.27	$3.45M	—	-4.67%
11/15/2025	$1.29	$1.36	$1.28	$1.33	$2.72M	—	+3.27%
11/14/2025	$1.42	$1.43	$1.27	$1.29	$6.28M	—	-9.44%
11/13/2025	$1.52	$1.60	$1.37	$1.42	$7.29M	—	-6.64%
11/12/2025	$1.48	$1.72	$1.46	$1.52	$9.01M	—	+2.77%
11/11/2025	$1.64	$1.73	$1.47	$1.48	$10.17M	—	-9.65%
11/10/2025	$1.50	$1.66	$1.49	$1.64	$11.69M	—	+8.99%
11/09/2025	$1.41	$1.59	$1.35	$1.50	$6.96M	—	+6.45%
11/08/2025	$1.43	$1.49	$1.37	$1.41	$4.04M	—	-1.54%
11/07/2025	$1.29	$1.50	$1.23	$1.43	$6.05M	—	+11.01%
11/06/2025	$1.38	$1.38	$1.27	$1.29	$3.09M	—	-6.66%
11/05/2025	$1.33	$1.41	$1.26	$1.38	$3.78M	—	+3.91%
11/04/2025	$1.42	$1.45	$1.23	$1.33	$7.86M	$356.78M	-6.14%
11/03/2025	$1.66	$1.67	$1.38	$1.42	$6.44M	—	-14.65%
11/02/2025	$1.68	$1.70	$1.61	$1.66	$1.73M	—	-1.01%

Market cap = closing price × circulating supply of that day; we record supply since 02/10/2026, so earlier days are blank.

Raydium (RAY) price history

Monthly returns RAY

Settings

Coin

Market

Derivatives

DeFi & DEX

Exchanges

Tools

News