What historical data is shown for RAY?
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.
Raydium (RAY) Historical Data
SOL
DeFi
Raydium Historical Price Information — Daily RAY Open, High, Low, Close & Volume
$1.3556
+10.26% 1D
Recently Viewed
1H+2.29%
1D+10.26%
1W-1.00%
1M+118.93%
Raydium (RAY) has 90 days of daily open, high, low and close on file. Over that window RAY ranged $0.5906 to $1.668, closed at $1.3565 and is up 127.0% across the window.
Raydium — Window Stats
90 daily bars · MEXCBars
90
Window high
$1.668
Window low
$0.5906
First → last
+127.03%
Latest close
$1.3565
vs live
-0.07%
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.
RAY Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $1.232 | $1.4064 | $1.2318 | $1.3565 | +10.11% | $306,831 | $365.90M |
| Sep 15, 2026 | $1.3924 | $1.4131 | $1.1933 | $1.232 | -11.52% | $245,156 | $332.32M |
| Sep 14, 2026 | $1.3815 | $1.4612 | $1.3578 | $1.3924 | +0.79% | $176,931 | $375.58M |
| Sep 13, 2026 | $1.5382 | $1.5905 | $1.3765 | $1.3815 | -10.19% | $199,586 | $372.64M |
| Sep 12, 2026 | $1.668 | $1.7428 | $1.4973 | $1.5382 | -7.78% | $242,600 | $414.91M |
| Sep 11, 2026 | $1.449 | $1.7511 | $1.4197 | $1.668 | +15.11% | $1.07M | $449.92M |
| Sep 10, 2026 | $1.2444 | $1.4849 | $1.1906 | $1.449 | +16.44% | $604,503 | $390.85M |
| Sep 9, 2026 | $1.2325 | $1.4734 | $1.1742 | $1.2444 | +0.97% | $586,629 | $335.66M |
| Sep 8, 2026 | $1.1716 | $1.2522 | $1.063 | $1.2325 | +5.20% | $380,075 | $332.45M |
| Sep 7, 2026 | $1.2844 | $1.3377 | $1.135 | $1.1716 | -8.78% | $209,870 | $316.03M |
| Sep 6, 2026 | $0.9070 | $1.4982 | $0.9046 | $1.2844 | +41.61% | $689,677 | $346.45M |
| Sep 5, 2026 | $0.8220 | $0.9184 | $0.8191 | $0.9070 | +10.34% | $75,074 | $244.65M |
| Sep 4, 2026 | $0.8326 | $0.8492 | $0.8032 | $0.8220 | -1.27% | $75,701 | $221.73M |
| Sep 3, 2026 | $0.7977 | $0.8559 | $0.7859 | $0.8326 | +4.38% | $93,378 | $224.58M |
| Sep 2, 2026 | $0.8200 | $0.8249 | $0.7859 | $0.7977 | -2.72% | $89,957 | $215.17M |
| Sep 1, 2026 | $0.7971 | $0.8312 | $0.7968 | $0.8200 | +2.87% | $103,008 | $221.19M |
| Aug 31, 2026 | $0.7708 | $0.8136 | $0.7667 | $0.7971 | +3.41% | $73,908 | $215.01M |
| Aug 30, 2026 | $0.7957 | $0.8305 | $0.7574 | $0.7708 | -3.13% | $83,994 | $207.91M |
| Aug 29, 2026 | $0.8089 | $0.8101 | $0.7717 | $0.7957 | -1.63% | $62,200 | $214.63M |
| Aug 28, 2026 | $0.8327 | $0.8418 | $0.7907 | $0.8089 | -2.86% | $104,367 | $218.19M |
| Aug 27, 2026 | $0.8024 | $0.8505 | $0.7799 | $0.8327 | +3.78% | $85,827 | $224.61M |
| Aug 26, 2026 | $0.7854 | $0.8040 | $0.7494 | $0.8024 | +2.16% | $75,253 | $216.44M |
| Aug 25, 2026 | $0.7671 | $0.8547 | $0.7653 | $0.7854 | +2.39% | $88,075 | $211.85M |
| Aug 24, 2026 | $0.7716 | $0.7770 | $0.7364 | $0.7671 | -0.58% | $123,242 | $206.92M |
| Aug 23, 2026 | $0.7449 | $0.7919 | $0.7083 | $0.7716 | +3.58% | $115,992 | $208.13M |
| Aug 22, 2026 | $0.7440 | $0.7978 | $0.6973 | $0.7449 | +0.12% | $120,290 | $200.93M |
| Aug 21, 2026 | $0.6913 | $0.7515 | $0.6911 | $0.7440 | +7.62% | $180,893 | $200.69M |
| Aug 20, 2026 | $0.6505 | $0.7051 | $0.6441 | $0.6913 | +6.27% | $111,423 | $186.47M |
| Aug 19, 2026 | $0.6169 | $0.6587 | $0.6122 | $0.6505 | +5.45% | $83,201 | $175.47M |
| Aug 18, 2026 | $0.6191 | $0.6206 | $0.6067 | $0.6169 | -0.36% | $59,453 | $166.40M |
| Aug 17, 2026 | $0.6138 | $0.6238 | $0.6135 | $0.6191 | +0.86% | $55,102 | $167.00M |
| Aug 16, 2026 | $0.6217 | $0.6263 | $0.6104 | $0.6138 | -1.27% | $60,746 | $165.57M |
| Aug 15, 2026 | $0.6264 | $0.6297 | $0.6176 | $0.6217 | -0.75% | $53,349 | $167.70M |
| Aug 14, 2026 | $0.6245 | $0.6273 | $0.6145 | $0.6264 | +0.30% | $56,166 | $168.96M |
| Aug 13, 2026 | $0.6349 | $0.6383 | $0.6221 | $0.6245 | -1.64% | $60,291 | $168.45M |
| Aug 12, 2026 | $0.6341 | $0.6434 | $0.6272 | $0.6349 | +0.13% | $55,104 | $171.26M |
| Aug 11, 2026 | $0.6321 | $0.6373 | $0.6217 | $0.6341 | +0.32% | $60,499 | $171.04M |
| Aug 10, 2026 | $0.6325 | $0.6451 | $0.6283 | $0.6321 | -0.06% | $58,602 | $170.50M |
| Aug 9, 2026 | $0.6390 | $0.6500 | $0.6314 | $0.6325 | -1.02% | $61,781 | $170.61M |
| Aug 8, 2026 | $0.6214 | $0.6467 | $0.6203 | $0.6390 | +2.83% | $94,545 | $172.36M |
| Aug 7, 2026 | $0.6112 | $0.6259 | $0.6112 | $0.6214 | +1.67% | $66,092 | $167.62M |
| Aug 6, 2026 | $0.6188 | $0.6214 | $0.6087 | $0.6112 | -1.23% | $70,966 | $164.86M |
| Aug 5, 2026 | $0.6163 | $0.6258 | $0.6139 | $0.6188 | +0.41% | $63,345 | $166.91M |
| Aug 4, 2026 | $0.6121 | $0.6218 | $0.6048 | $0.6163 | +0.69% | $65,849 | $166.24M |
| Aug 3, 2026 | $0.6123 | $0.6141 | $0.5999 | $0.6121 | -0.03% | $55,721 | $165.11M |
| Aug 2, 2026 | $0.6034 | $0.6169 | $0.6021 | $0.6123 | +1.47% | $58,141 | $165.16M |
| Aug 1, 2026 | $0.6018 | $0.6163 | $0.5941 | $0.6034 | +0.27% | $59,053 | $162.76M |
| Jul 31, 2026 | $0.6119 | $0.6216 | $0.5997 | $0.6018 | -1.65% | $63,517 | $162.33M |
| Jul 30, 2026 | $0.6023 | $0.6197 | $0.5930 | $0.6119 | +1.59% | $66,261 | $165.05M |
| Jul 29, 2026 | $0.6050 | $0.6111 | $0.5895 | $0.6023 | -0.45% | $66,120 | $162.46M |
| Jul 28, 2026 | $0.6040 | $0.6159 | $0.5944 | $0.6050 | +0.17% | $61,390 | $163.19M |
| Jul 27, 2026 | $0.6403 | $0.6444 | $0.6006 | $0.6040 | -5.67% | $65,211 | $162.92M |
| Jul 26, 2026 | $0.6215 | $0.6419 | $0.6215 | $0.6403 | +3.02% | $79,593 | $172.71M |
| Jul 25, 2026 | $0.6231 | $0.6290 | $0.6204 | $0.6215 | -0.26% | $66,393 | $167.64M |
| Jul 24, 2026 | $0.6419 | $0.6506 | $0.6161 | $0.6231 | -2.93% | $62,340 | $168.07M |
| Jul 23, 2026 | $0.6689 | $0.6747 | $0.6349 | $0.6419 | -4.04% | $92,383 | $173.15M |
| Jul 22, 2026 | $0.7142 | $0.7177 | $0.6654 | $0.6689 | -6.34% | $71,071 | $180.43M |
| Jul 21, 2026 | $0.7091 | $0.7244 | $0.7070 | $0.7142 | +0.72% | $78,594 | $192.65M |
| Jul 20, 2026 | $0.6777 | $0.7200 | $0.6712 | $0.7091 | +4.63% | $80,954 | $191.27M |
| Jul 19, 2026 | $0.6741 | $0.6805 | $0.6693 | $0.6777 | +0.53% | $58,478 | $182.80M |
| Jul 18, 2026 | $0.6739 | $0.6783 | $0.6676 | $0.6741 | +0.03% | $74,569 | $181.83M |
| Jul 17, 2026 | $0.6721 | $0.6840 | $0.6589 | $0.6739 | +0.27% | $56,584 | $181.78M |
| Jul 16, 2026 | $0.6899 | $0.7013 | $0.6688 | $0.6721 | -2.58% | $66,266 | $181.29M |
| Jul 15, 2026 | $0.6861 | $0.7052 | $0.6821 | $0.6899 | +0.55% | $66,334 | $186.09M |
| Jul 14, 2026 | $0.6650 | $0.6923 | $0.6589 | $0.6861 | +3.17% | $67,485 | $185.07M |
| Jul 13, 2026 | $0.6831 | $0.6928 | $0.6581 | $0.6650 | -2.65% | $64,219 | $179.38M |
| Jul 12, 2026 | $0.6820 | $0.6912 | $0.6679 | $0.6831 | +0.16% | $60,160 | $184.26M |
| Jul 11, 2026 | $0.6961 | $0.7037 | $0.6817 | $0.6820 | -2.03% | $67,042 | $183.96M |
| Jul 10, 2026 | $0.6817 | $0.7094 | $0.6783 | $0.6961 | +2.11% | $85,199 | $187.77M |
| Jul 9, 2026 | $0.6800 | $0.6922 | $0.6695 | $0.6817 | +0.25% | $57,246 | $183.88M |
| Jul 8, 2026 | $0.7129 | $0.7148 | $0.6667 | $0.6800 | -4.61% | $79,935 | $183.42M |
| Jul 7, 2026 | $0.7385 | $0.7449 | $0.7122 | $0.7129 | -3.47% | $66,554 | $192.30M |
| Jul 6, 2026 | $0.7251 | $0.7558 | $0.7000 | $0.7385 | +1.85% | $79,343 | $199.20M |
| Jul 5, 2026 | $0.7184 | $0.7326 | $0.6975 | $0.7251 | +0.93% | $61,957 | $195.59M |
| Jul 4, 2026 | $0.7255 | $0.7327 | $0.6986 | $0.7184 | -0.98% | $73,452 | $193.78M |
| Jul 3, 2026 | $0.6930 | $0.7343 | $0.6892 | $0.7255 | +4.69% | $77,096 | $195.70M |
| Jul 2, 2026 | $0.6484 | $0.7536 | $0.6383 | $0.6930 | +6.88% | $127,970 | $186.93M |
| Jul 1, 2026 | $0.5986 | $0.6588 | $0.5866 | $0.6484 | +8.32% | $76,468 | $174.90M |
| Jun 30, 2026 | $0.6304 | $0.6313 | $0.5917 | $0.5986 | -5.04% | $69,393 | $161.47M |
| Jun 29, 2026 | $0.6138 | $0.6477 | $0.6056 | $0.6304 | +2.70% | $66,269 | $170.04M |
| Jun 28, 2026 | $0.6085 | $0.6217 | $0.5994 | $0.6138 | +0.87% | $55,719 | $165.57M |
| Jun 27, 2026 | $0.6308 | $0.6345 | $0.6076 | $0.6085 | -3.54% | $59,921 | $164.14M |
| Jun 26, 2026 | $0.5922 | $0.6400 | $0.5724 | $0.6308 | +6.52% | $68,346 | $170.15M |
| Jun 25, 2026 | $0.5906 | $0.5983 | $0.5551 | $0.5922 | +0.27% | $76,012 | $159.74M |
| Jun 24, 2026 | $0.6003 | $0.6059 | $0.5574 | $0.5906 | -1.62% | $64,825 | $159.31M |
| Jun 23, 2026 | $0.6217 | $0.6235 | $0.5904 | $0.6003 | -3.44% | $76,990 | $161.92M |
| Jun 22, 2026 | $0.6207 | $0.6448 | $0.6200 | $0.6217 | +0.16% | $71,577 | $167.70M |
| Jun 21, 2026 | $0.6289 | $0.6513 | $0.6187 | $0.6207 | -1.30% | $67,390 | $167.43M |
| Jun 20, 2026 | $0.5975 | $0.6357 | $0.5947 | $0.6289 | +5.26% | $63,727 | $169.64M |
| Jun 19, 2026 | $0.6039 | $0.6065 | $0.5832 | $0.5975 | — | $58,359 | $161.17M |
Raydium Historical Data FAQ
Window highs, lows, best/worst days and volume for RaydiumWhat is the all-time high for RAY?
Raydium's record price is about $16.83. It currently trades at $1.3556, roughly 91.9% below that peak. The all-time low on record is $0.134391. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RAY market cap?
Raydium has a market capitalisation of about $368.12M, on roughly $57.72M 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 RAY change over this window?
Across 90 daily candles, close-to-close moved up 127.03%.
What were RAY's high and low in this window?
In this sample, the highest trade print is about $1.7511 (Sep 11, 2026) and the lowest about $0.5551 (Jun 25, 2026).
What were RAY's best and worst days in this window?
Best close-to-close day was about +41.61% (Sep 6, 2026); worst was -11.52% (Sep 15, 2026).