What historical data is shown for RAIN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Rain (RAIN) Historical Data
ARB
Rain Historical Price Information — Daily RAIN Open, High, Low, Close & Volume
$0.0127535
-11.53% 1D
Recently Viewed
1H-3.05%
1D-11.53%
1W-21.16%
1M-2.89%
Rain (RAIN) has 90 days of daily open, high, low and close on file. Over that window RAIN ranged $0.0123 to $0.0181604, closed at $0.012715 and is down 12.0% across the window.
Rain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0181604
Window low
$0.0123
First → last
-11.99%
Latest close
$0.012715
vs live
+0.30%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RAIN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0140588 | $0.0141155 | $0.012639 | $0.012715 | -9.56% | $811,860 | $9.02B |
| Sep 15, 2026 | $0.0142762 | $0.0145 | $0.0123962 | $0.0140588 | -1.52% | $2.01M | $9.97B |
| Sep 14, 2026 | $0.0151691 | $0.0152878 | $0.0140863 | $0.0142762 | -5.89% | $1.76M | $10.13B |
| Sep 13, 2026 | $0.0156062 | $0.0158164 | $0.015005 | $0.0151691 | -2.80% | $2.46M | $10.76B |
| Sep 12, 2026 | $0.015421 | $0.0158998 | $0.0149173 | $0.0156062 | +1.20% | $2.66M | $11.07B |
| Sep 11, 2026 | $0.0157257 | $0.0162794 | $0.0154197 | $0.015421 | -1.94% | $2.33M | $10.94B |
| Sep 10, 2026 | $0.0159169 | $0.016465 | $0.015702 | $0.0157257 | -1.20% | $2.47M | $11.15B |
| Sep 9, 2026 | $0.0162485 | $0.0164914 | $0.0150001 | $0.0159169 | -2.04% | $2.11M | $11.29B |
| Sep 8, 2026 | $0.0162934 | $0.0170445 | $0.0160231 | $0.0162485 | -0.28% | $2.09M | $11.52B |
| Sep 7, 2026 | $0.0166242 | $0.0167794 | $0.0161197 | $0.0162934 | -1.99% | $2.33M | $11.56B |
| Sep 6, 2026 | $0.0168971 | $0.0172 | $0.0161162 | $0.0166242 | -1.62% | $2.05M | $11.79B |
| Sep 5, 2026 | $0.0165826 | $0.0171644 | $0.0163951 | $0.0168971 | +1.90% | $1.56M | $11.98B |
| Sep 4, 2026 | $0.0171527 | $0.0171634 | $0.0165263 | $0.0165826 | -3.32% | $1.92M | $11.76B |
| Sep 3, 2026 | $0.0167533 | $0.0172285 | $0.0159237 | $0.0171527 | +2.38% | $1.77M | $12.17B |
| Sep 2, 2026 | $0.0166793 | $0.0173185 | $0.0164202 | $0.0167533 | +0.44% | $835,774 | $11.88B |
| Sep 1, 2026 | $0.016723 | $0.0168162 | $0.0159318 | $0.0166793 | -0.26% | $913,808 | $11.83B |
| Aug 31, 2026 | $0.0166704 | $0.0171288 | $0.0160106 | $0.016723 | +0.32% | $925,259 | $11.86B |
| Aug 30, 2026 | $0.0176212 | $0.0176388 | $0.0166142 | $0.0166704 | -5.40% | $2.57M | $11.82B |
| Aug 29, 2026 | $0.0176514 | $0.0176962 | $0.0175797 | $0.0176212 | -0.17% | $4.19M | $12.50B |
| Aug 28, 2026 | $0.0173136 | $0.0181879 | $0.0170894 | $0.0176514 | +1.95% | $2.82M | $12.52B |
| Aug 27, 2026 | $0.0175141 | $0.0176779 | $0.0169508 | $0.0173136 | -1.14% | $3.32M | $12.28B |
| Aug 26, 2026 | $0.0181604 | $0.0181999 | $0.01695 | $0.0175141 | -3.56% | $2.99M | $12.42B |
| Aug 25, 2026 | $0.0148591 | $0.019486 | $0.0142272 | $0.0181604 | +22.22% | $4.53M | $12.88B |
| Aug 24, 2026 | $0.0140127 | $0.0149488 | $0.0138475 | $0.0148591 | +6.04% | $3.61M | $10.54B |
| Aug 23, 2026 | $0.0140554 | $0.0147435 | $0.01367 | $0.0140127 | -0.30% | $3.62M | $9.94B |
| Aug 22, 2026 | $0.0150721 | $0.0150729 | $0.0136573 | $0.0140554 | -6.75% | $3.19M | $9.97B |
| Aug 21, 2026 | $0.0138625 | $0.0152029 | $0.0138 | $0.0150721 | +8.73% | $2.78M | $10.69B |
| Aug 20, 2026 | $0.0139735 | $0.0139875 | $0.0138377 | $0.0138625 | -0.79% | $3.27M | $9.83B |
| Aug 19, 2026 | $0.0131084 | $0.0140 | $0.0130542 | $0.0139735 | +6.60% | $3.25M | $9.91B |
| Aug 18, 2026 | $0.0131326 | $0.0131542 | $0.0130755 | $0.0131084 | -0.18% | $3.18M | $9.30B |
| Aug 17, 2026 | $0.0130192 | $0.0134603 | $0.0127794 | $0.0131326 | +0.87% | $2.49M | $9.31B |
| Aug 16, 2026 | $0.0127131 | $0.0131269 | $0.0125604 | $0.0130192 | +2.41% | $4.25M | $9.23B |
| Aug 15, 2026 | $0.0127726 | $0.012796 | $0.0122134 | $0.0127131 | -0.47% | $3.07M | $9.02B |
| Aug 14, 2026 | $0.012474 | $0.0130824 | $0.012352 | $0.0127726 | +2.39% | $3.43M | $9.06B |
| Aug 13, 2026 | $0.012793 | $0.0127984 | $0.0121548 | $0.012474 | -2.49% | $3.00M | $8.85B |
| Aug 12, 2026 | $0.0129445 | $0.0129999 | $0.0123129 | $0.012793 | -1.17% | $3.42M | $9.07B |
| Aug 11, 2026 | $0.012872 | $0.0129685 | $0.0127859 | $0.0129445 | +0.56% | $3.71M | $9.18B |
| Aug 10, 2026 | $0.0125632 | $0.0129151 | $0.0125201 | $0.012872 | +2.46% | $2.70M | $9.13B |
| Aug 9, 2026 | $0.0126686 | $0.0126756 | $0.0122803 | $0.0125632 | -0.83% | $3.22M | $8.91B |
| Aug 8, 2026 | $0.0127393 | $0.0127513 | $0.0125957 | $0.0126686 | -0.55% | $2.94M | $8.98B |
| Aug 7, 2026 | $0.0125581 | $0.0128757 | $0.0125324 | $0.0127393 | +1.44% | $1.89M | $9.04B |
| Aug 6, 2026 | $0.0125799 | $0.0126044 | $0.0125394 | $0.0125581 | -0.17% | $1.84M | $8.91B |
| Aug 5, 2026 | $0.0124605 | $0.0125975 | $0.0124075 | $0.0125799 | +0.96% | $1.69M | $8.92B |
| Aug 4, 2026 | $0.0127118 | $0.0127204 | $0.0124051 | $0.0124605 | -1.98% | $2.03M | $8.84B |
| Aug 3, 2026 | $0.0129306 | $0.0129837 | $0.0124051 | $0.0127118 | -1.69% | $2.24M | $9.02B |
| Aug 2, 2026 | $0.0123 | $0.0130 | $0.0121028 | $0.0129306 | +5.13% | $1.86M | $9.17B |
| Aug 1, 2026 | $0.0127258 | $0.0127737 | $0.0118913 | $0.0123 | -3.35% | $1.82M | $8.72B |
| Jul 31, 2026 | $0.0133475 | $0.0133498 | $0.0126715 | $0.0127258 | -4.66% | $1.90M | $9.03B |
| Jul 30, 2026 | $0.0137842 | $0.0137887 | $0.0126383 | $0.0133475 | -3.17% | $2.06M | $9.47B |
| Jul 29, 2026 | $0.0137446 | $0.0138006 | $0.0135185 | $0.0137842 | +0.29% | $1.81M | $9.78B |
| Jul 28, 2026 | $0.0137502 | $0.0140193 | $0.0135201 | $0.0137446 | -0.04% | $2.03M | $9.75B |
| Jul 27, 2026 | $0.014109 | $0.0141508 | $0.0135116 | $0.0137502 | -2.54% | $2.02M | $9.75B |
| Jul 26, 2026 | $0.0138576 | $0.0141682 | $0.0136136 | $0.014109 | +1.81% | $1.71M | $10.01B |
| Jul 25, 2026 | $0.0141 | $0.0141329 | $0.0138479 | $0.0138576 | -1.72% | $2.19M | $9.83B |
| Jul 24, 2026 | $0.0139842 | $0.014454 | $0.0139 | $0.0141 | +0.83% | $1.84M | $10.00B |
| Jul 23, 2026 | $0.0143597 | $0.0145731 | $0.0139636 | $0.0139842 | -2.61% | $2.40M | $9.92B |
| Jul 22, 2026 | $0.0150123 | $0.0157858 | $0.0141001 | $0.0143597 | -4.35% | $4.07M | $10.18B |
| Jul 21, 2026 | $0.0141185 | $0.015015 | $0.0138701 | $0.0150123 | +6.33% | $2.87M | $10.65B |
| Jul 20, 2026 | $0.0141239 | $0.0144736 | $0.0137501 | $0.0141185 | -0.04% | $2.50M | $10.01B |
| Jul 19, 2026 | $0.0144932 | $0.0147102 | $0.0136812 | $0.0141239 | -2.55% | $3.22M | $10.02B |
| Jul 18, 2026 | $0.014147 | $0.0147706 | $0.0137773 | $0.0144932 | +2.45% | $2.90M | $10.28B |
| Jul 17, 2026 | $0.0145657 | $0.0145783 | $0.0140002 | $0.014147 | -2.87% | $2.88M | $10.03B |
| Jul 16, 2026 | $0.0146046 | $0.0147003 | $0.0126382 | $0.0145657 | -0.27% | $2.96M | $10.33B |
| Jul 15, 2026 | $0.0148433 | $0.014879 | $0.0144127 | $0.0146046 | -1.61% | $2.55M | $10.36B |
| Jul 14, 2026 | $0.0143907 | $0.0150 | $0.0138728 | $0.0148433 | +3.15% | $3.29M | $10.53B |
| Jul 13, 2026 | $0.0144777 | $0.0146872 | $0.0141274 | $0.0143907 | -0.60% | $3.06M | $10.21B |
| Jul 12, 2026 | $0.0143636 | $0.0149528 | $0.0140657 | $0.0144777 | +0.79% | $2.93M | $10.27B |
| Jul 11, 2026 | $0.0144164 | $0.0145136 | $0.0140501 | $0.0143636 | -0.37% | $2.85M | $10.19B |
| Jul 10, 2026 | $0.0143468 | $0.0145503 | $0.0140061 | $0.0144164 | +0.49% | $2.98M | $10.22B |
| Jul 9, 2026 | $0.0146332 | $0.0146436 | $0.0142959 | $0.0143468 | -1.96% | $3.00M | $10.18B |
| Jul 8, 2026 | $0.0147621 | $0.014896 | $0.0143147 | $0.0146332 | -0.87% | $2.31M | $10.38B |
| Jul 7, 2026 | $0.015082 | $0.0151723 | $0.0135 | $0.0147621 | -2.12% | $2.94M | $10.47B |
| Jul 6, 2026 | $0.0150994 | $0.0153021 | $0.0145184 | $0.015082 | -0.12% | $2.84M | $10.70B |
| Jul 5, 2026 | $0.0154209 | $0.0154443 | $0.0129704 | $0.0150994 | -2.08% | $3.73M | $10.71B |
| Jul 4, 2026 | $0.0154619 | $0.0155463 | $0.0151929 | $0.0154209 | -0.27% | $2.84M | $10.94B |
| Jul 3, 2026 | $0.015562 | $0.0157121 | $0.0139109 | $0.0154619 | -0.64% | $2.59M | $10.97B |
| Jul 2, 2026 | $0.0155371 | $0.0156468 | $0.0153417 | $0.015562 | +0.16% | $3.01M | $11.04B |
| Jul 1, 2026 | $0.0157638 | $0.0158776 | $0.0154456 | $0.0155371 | -1.44% | $3.49M | $11.02B |
| Jun 30, 2026 | $0.0159641 | $0.0160013 | $0.0156473 | $0.0157638 | -1.25% | $2.93M | $11.18B |
| Jun 29, 2026 | $0.0155795 | $0.0160587 | $0.0153853 | $0.0159641 | +2.47% | $2.92M | $11.32B |
| Jun 28, 2026 | $0.0155966 | $0.0156442 | $0.0155001 | $0.0155795 | -0.11% | $2.71M | $11.05B |
| Jun 27, 2026 | $0.0157316 | $0.0157463 | $0.015536 | $0.0155966 | -0.86% | $2.85M | $11.06B |
| Jun 26, 2026 | $0.0157617 | $0.0158258 | $0.0155354 | $0.0157316 | -0.19% | $3.32M | $11.16B |
| Jun 25, 2026 | $0.0159094 | $0.0159831 | $0.0156295 | $0.0157617 | -0.93% | $3.25M | $11.18B |
| Jun 24, 2026 | $0.0156829 | $0.0162454 | $0.0155352 | $0.0159094 | +1.44% | $3.09M | $11.28B |
| Jun 23, 2026 | $0.0160465 | $0.0160524 | $0.0156198 | $0.0156829 | -2.27% | $3.19M | $11.12B |
| Jun 22, 2026 | $0.014338 | $0.01623 | $0.0143349 | $0.0160465 | +11.92% | $3.07M | $11.38B |
| Jun 21, 2026 | $0.0144646 | $0.0144842 | $0.0143165 | $0.014338 | -0.88% | $2.73M | $10.17B |
| Jun 20, 2026 | $0.0144471 | $0.0145639 | $0.0143688 | $0.0144646 | +0.12% | $3.55M | $10.26B |
| Jun 19, 2026 | $0.0145343 | $0.0145383 | $0.014384 | $0.0144471 | — | $2.43M | $10.25B |
Rain Historical Data FAQ
Window highs, lows, best/worst days and volume for RainWhat is the all-time high for RAIN?
Rain's record price is about $0.01946402. It currently trades at $0.0127535, roughly 34.5% below that peak. The all-time low on record is $0.00222126. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RAIN market cap?
Rain has a market capitalisation of about $9.08B, on roughly $19.86M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RAIN change over this window?
Across 90 daily candles, close-to-close moved down 11.99%.
What were RAIN's high and low in this window?
In this sample, the highest trade print is about $0.019486 (Aug 25, 2026) and the lowest about $0.0118913 (Aug 1, 2026).
What were RAIN's best and worst days in this window?
Best close-to-close day was about +22.22% (Aug 25, 2026); worst was -9.56% (Sep 16, 2026).