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
$1.5609
+2.89% 1D
Recently Viewed
1H+1.15%
1D+2.89%
1W-11.36%
1M-26.07%
Raydium (RAY) has 90 days of daily open, high, low and close on file. Over that window RAY ranged $0.6138 to $2.4784, closed at $1.5548 and is up 150.2% across the window.
Raydium — Window Stats
90 daily bars · MEXCBars
90
Window high
$2.4784
Window low
$0.6138
First → last
+150.21%
Latest close
$1.5548
vs live
+0.39%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $1.5409 | $1.5622 | $1.4832 | $1.5548 | +0.90% | $38,637 | $419.74M |
| Nov 3, 2026 | $1.534 | $1.5678 | $1.5027 | $1.5409 | +0.45% | $88,343 | $415.99M |
| Nov 2, 2026 | $1.6261 | $1.6345 | $1.519 | $1.534 | -5.66% | $79,309 | $414.12M |
| Nov 1, 2026 | $1.648 | $1.649 | $1.6013 | $1.6261 | -1.33% | $76,722 | $438.99M |
| Oct 31, 2026 | $1.6348 | $1.6705 | $1.6322 | $1.648 | +0.81% | $69,636 | $444.90M |
| Oct 30, 2026 | $1.586 | $1.6875 | $1.5242 | $1.6348 | +3.08% | $153,202 | $441.34M |
| Oct 29, 2026 | $1.8137 | $1.8178 | $1.565 | $1.586 | -12.55% | $187,033 | $428.16M |
| Oct 28, 2026 | $1.7805 | $1.8644 | $1.7077 | $1.8137 | +1.86% | $86,304 | $489.63M |
| Oct 27, 2026 | $1.8339 | $1.9257 | $1.7559 | $1.7805 | -2.91% | $119,642 | $480.67M |
| Oct 26, 2026 | $1.826 | $1.8685 | $1.7903 | $1.8339 | +0.43% | $75,753 | $495.09M |
| Oct 25, 2026 | $1.8375 | $1.872 | $1.7806 | $1.826 | -0.63% | $80,640 | $492.95M |
| Oct 24, 2026 | $1.81 | $1.859 | $1.731 | $1.8375 | +1.52% | $74,445 | $496.06M |
| Oct 23, 2026 | $1.8368 | $1.90 | $1.7747 | $1.81 | -1.46% | $119,300 | $488.63M |
| Oct 22, 2026 | $1.9666 | $1.99 | $1.80 | $1.8368 | -6.60% | $129,566 | $495.87M |
| Oct 21, 2026 | $2.0102 | $2.0289 | $1.9451 | $1.9666 | -2.17% | $161,978 | $530.91M |
| Oct 20, 2026 | $1.8853 | $2.0866 | $1.864 | $2.0102 | +6.62% | $171,607 | $542.68M |
| Oct 19, 2026 | $1.8013 | $2.00 | $1.8013 | $1.8853 | +4.66% | $200,635 | $508.96M |
| Oct 18, 2026 | $1.7934 | $1.8417 | $1.7055 | $1.8013 | +0.44% | $95,912 | $486.29M |
| Oct 17, 2026 | $1.8442 | $1.8589 | $1.7532 | $1.7934 | -2.75% | $87,183 | $484.15M |
| Oct 16, 2026 | $1.8261 | $1.9653 | $1.797 | $1.8442 | +0.99% | $201,747 | $497.87M |
| Oct 15, 2026 | $1.8818 | $1.90 | $1.7394 | $1.8261 | -2.96% | $204,944 | $492.98M |
| Oct 14, 2026 | $2.0345 | $2.0837 | $1.827 | $1.8818 | -7.51% | $244,525 | $508.02M |
| Oct 13, 2026 | $2.137 | $2.1881 | $2.0238 | $2.0345 | -4.80% | $120,816 | $549.24M |
| Oct 12, 2026 | $2.4105 | $2.5195 | $2.1363 | $2.137 | -11.35% | $174,596 | $576.91M |
| Oct 11, 2026 | $2.3722 | $2.4748 | $2.275 | $2.4105 | +1.61% | $176,728 | $650.75M |
| Oct 10, 2026 | $2.2821 | $2.4192 | $2.2714 | $2.3722 | +3.95% | $210,049 | $640.41M |
| Oct 9, 2026 | $2.3225 | $2.5269 | $2.2755 | $2.2821 | -1.74% | $253,198 | $616.08M |
| Oct 8, 2026 | $2.4784 | $2.58 | $2.1854 | $2.3225 | -6.29% | $470,435 | $626.99M |
| Oct 7, 2026 | $2.1913 | $2.60 | $2.1134 | $2.4784 | +13.10% | $648,374 | $669.08M |
| Oct 6, 2026 | $2.2239 | $2.3351 | $2.1085 | $2.1913 | -1.47% | $264,176 | $591.57M |
| Oct 5, 2026 | $2.1108 | $2.2429 | $1.9967 | $2.2239 | +5.36% | $197,348 | $600.37M |
| Oct 4, 2026 | $2.0839 | $2.1694 | $1.983 | $2.1108 | +1.29% | $213,380 | $569.84M |
| Oct 3, 2026 | $1.9273 | $2.1483 | $1.906 | $2.0839 | +8.13% | $233,559 | $562.58M |
| Oct 2, 2026 | $1.8721 | $1.9877 | $1.8381 | $1.9273 | +2.95% | $134,430 | $520.30M |
| Oct 1, 2026 | $1.9462 | $1.9732 | $1.8459 | $1.8721 | -3.81% | $247,622 | $505.40M |
| Sep 30, 2026 | $1.9139 | $2.0937 | $1.8558 | $1.9462 | +1.69% | $297,461 | $525.40M |
| Sep 29, 2026 | $1.899 | $1.9455 | $1.8063 | $1.9139 | +0.78% | $238,614 | $516.68M |
| Sep 28, 2026 | $2.1735 | $2.1991 | $1.8618 | $1.899 | -12.63% | $356,153 | $512.66M |
| Sep 27, 2026 | $2.0598 | $2.444 | $2.0443 | $2.1735 | +5.52% | $423,577 | $586.77M |
| Sep 26, 2026 | $2.0696 | $2.1028 | $1.958 | $2.0598 | -0.47% | $185,468 | $556.07M |
| Sep 25, 2026 | $2.1045 | $2.2071 | $2.0118 | $2.0696 | -1.66% | $423,488 | $558.72M |
| Sep 24, 2026 | $1.9774 | $2.2186 | $1.92 | $2.1045 | +6.43% | $501,022 | $568.14M |
| Sep 23, 2026 | $1.8255 | $2.1228 | $1.7801 | $1.9774 | +8.32% | $460,398 | $533.83M |
| Sep 22, 2026 | $1.802 | $1.8578 | $1.73 | $1.8255 | +1.30% | $158,825 | $492.82M |
| Sep 21, 2026 | $1.6972 | $1.8704 | $1.6263 | $1.802 | +6.17% | $454,754 | $486.47M |
| Sep 20, 2026 | $1.7054 | $1.761 | $1.5685 | $1.6972 | -0.48% | $295,722 | $458.18M |
| Sep 19, 2026 | $1.7616 | $1.9241 | $1.6731 | $1.7054 | -3.19% | $298,651 | $460.40M |
| Sep 18, 2026 | $1.4756 | $1.8496 | $1.4613 | $1.7616 | +19.38% | $392,929 | $475.57M |
| Sep 17, 2026 | $1.3917 | $1.5333 | $1.3798 | $1.4756 | +6.03% | $201,267 | $398.36M |
| Sep 16, 2026 | $1.232 | $1.422 | $1.2318 | $1.3917 | +12.96% | $367,456 | $375.71M |
| Sep 15, 2026 | $1.3924 | $1.4131 | $1.1933 | $1.232 | -11.52% | $245,156 | $332.60M |
| Sep 14, 2026 | $1.3815 | $1.4612 | $1.3578 | $1.3924 | +0.79% | $176,931 | $375.90M |
| Sep 13, 2026 | $1.5382 | $1.5905 | $1.3765 | $1.3815 | -10.19% | $199,586 | $372.95M |
| Sep 12, 2026 | $1.668 | $1.7428 | $1.4973 | $1.5382 | -7.78% | $242,600 | $415.26M |
| Sep 11, 2026 | $1.449 | $1.7511 | $1.4197 | $1.668 | +15.11% | $1.07M | $450.30M |
| Sep 10, 2026 | $1.2444 | $1.4849 | $1.1906 | $1.449 | +16.44% | $604,503 | $391.18M |
| Sep 9, 2026 | $1.2325 | $1.4734 | $1.1742 | $1.2444 | +0.97% | $586,629 | $335.94M |
| Sep 8, 2026 | $1.1716 | $1.2522 | $1.063 | $1.2325 | +5.20% | $380,075 | $332.73M |
| Sep 7, 2026 | $1.2844 | $1.3377 | $1.135 | $1.1716 | -8.78% | $209,870 | $316.29M |
| Sep 6, 2026 | $0.9070 | $1.4982 | $0.9046 | $1.2844 | +41.61% | $689,677 | $346.74M |
| Sep 5, 2026 | $0.8220 | $0.9184 | $0.8191 | $0.9070 | +10.34% | $75,074 | $244.86M |
| Sep 4, 2026 | $0.8326 | $0.8492 | $0.8032 | $0.8220 | -1.27% | $75,701 | $221.91M |
| Sep 3, 2026 | $0.7977 | $0.8559 | $0.7859 | $0.8326 | +4.38% | $93,378 | $224.77M |
| Sep 2, 2026 | $0.8200 | $0.8249 | $0.7859 | $0.7977 | -2.72% | $89,957 | $215.35M |
| Sep 1, 2026 | $0.7971 | $0.8312 | $0.7968 | $0.8200 | +2.87% | $103,008 | $221.37M |
| Aug 31, 2026 | $0.7708 | $0.8136 | $0.7667 | $0.7971 | +3.41% | $73,908 | $215.19M |
| Aug 30, 2026 | $0.7957 | $0.8305 | $0.7574 | $0.7708 | -3.13% | $83,994 | $208.09M |
| Aug 29, 2026 | $0.8089 | $0.8101 | $0.7717 | $0.7957 | -1.63% | $62,200 | $214.81M |
| Aug 28, 2026 | $0.8327 | $0.8418 | $0.7907 | $0.8089 | -2.86% | $104,367 | $218.37M |
| Aug 27, 2026 | $0.8024 | $0.8505 | $0.7799 | $0.8327 | +3.78% | $85,827 | $224.80M |
| Aug 26, 2026 | $0.7854 | $0.8040 | $0.7494 | $0.8024 | +2.16% | $75,253 | $216.62M |
| Aug 25, 2026 | $0.7671 | $0.8547 | $0.7653 | $0.7854 | +2.39% | $88,075 | $212.03M |
| Aug 24, 2026 | $0.7716 | $0.7770 | $0.7364 | $0.7671 | -0.58% | $123,242 | $207.09M |
| Aug 23, 2026 | $0.7449 | $0.7919 | $0.7083 | $0.7716 | +3.58% | $115,992 | $208.30M |
| Aug 22, 2026 | $0.7440 | $0.7978 | $0.6973 | $0.7449 | +0.12% | $120,290 | $201.10M |
| Aug 21, 2026 | $0.6913 | $0.7515 | $0.6911 | $0.7440 | +7.62% | $180,893 | $200.85M |
| Aug 20, 2026 | $0.6505 | $0.7051 | $0.6441 | $0.6913 | +6.27% | $111,423 | $186.63M |
| Aug 19, 2026 | $0.6169 | $0.6587 | $0.6122 | $0.6505 | +5.45% | $83,201 | $175.61M |
| Aug 18, 2026 | $0.6191 | $0.6206 | $0.6067 | $0.6169 | -0.36% | $59,453 | $166.54M |
| Aug 17, 2026 | $0.6138 | $0.6238 | $0.6135 | $0.6191 | +0.86% | $55,102 | $167.13M |
| Aug 16, 2026 | $0.6217 | $0.6263 | $0.6104 | $0.6138 | -1.27% | $60,746 | $165.70M |
| Aug 15, 2026 | $0.6264 | $0.6297 | $0.6176 | $0.6217 | -0.75% | $53,349 | $167.84M |
| Aug 14, 2026 | $0.6245 | $0.6273 | $0.6145 | $0.6264 | +0.30% | $56,166 | $169.11M |
| Aug 13, 2026 | $0.6349 | $0.6383 | $0.6221 | $0.6245 | -1.64% | $60,291 | $168.59M |
| Aug 12, 2026 | $0.6341 | $0.6434 | $0.6272 | $0.6349 | +0.13% | $55,104 | $171.40M |
| Aug 11, 2026 | $0.6321 | $0.6373 | $0.6217 | $0.6341 | +0.32% | $60,499 | $171.18M |
| Aug 10, 2026 | $0.6325 | $0.6451 | $0.6283 | $0.6321 | -0.06% | $58,602 | $170.64M |
| Aug 9, 2026 | $0.6390 | $0.6500 | $0.6314 | $0.6325 | -1.02% | $61,781 | $170.75M |
| Aug 8, 2026 | $0.6214 | $0.6467 | $0.6203 | $0.6390 | +2.83% | $94,545 | $172.51M |
| Aug 7, 2026 | $0.6112 | $0.6259 | $0.6112 | $0.6214 | — | $66,092 | $167.76M |
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 $1.5609, roughly 90.7% 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 $418.40M, on roughly $28.76M 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 150.21%.
What were RAY's high and low in this window?
In this sample, the highest trade print is about $2.60 (Oct 7, 2026) and the lowest about $0.6067 (Aug 18, 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 -12.63% (Sep 28, 2026).