| Ano | Início | Fim | Retorno % |
|---|---|---|---|
| 2021 | $8.29 | $6.36 | |
| 2022 | $6.54 | $0.1407 | 4,552% |
| 2023 | $0.1388 | $1.25 | -88.93% |
| 2024 | $1.40 | $4.89 | -71.44% |
| 2025 | $5.00 | $3.18 | 57.11% |
Publicidade
Raydium (RAY) Histórico de Preços
Preço histórico do Raydium, dados ano a ano, preço máximo, rendimento anual, estatísticas mensais e diárias de preços desde 2021.
| Primeiro preço | 2021 março ($8.52) |
|---|---|
| Preço mais baixo | 2023 Janeiro ($0.1390) |
| Máxima Histórica | 2021 maio ($15.57) |
| Melhor ano | 2023 |
| Pior ano | 2022 |
| Melhor mês | março |
| Pior mês | junho |
Raydium Gráfico histórico
Raydium Histórico anual desde 2021
| Ano | Preço | Max Preço | Min Preço | Close | AVG. Capitalização M. | AVG. Volume | Max Volume | Oferta | Volatilidade |
|---|---|---|---|---|---|---|---|---|---|
| 2021 | $8.26 | $16.86 | $2.44 | $6.36 | $359.6 M | $18.1 M | $107.8 M | 40.1 M | 139% |
| 2022 | $1.58 | $6.96 | $0.1346 | $0.1407 | $130.8 M | $14.9 M | $127.1 M | 98.3 M | 130% |
| 2023 | $0.2887 | $1.97 | $0.1377 | $1.25 | $58.8 M | $11.9 M | $282.7 M | 191.7 M | 127% |
| 2024 | $2.23 | $6.49 | $0.8742 | $4.89 | $581.2 M | $49.3 M | $493.7 M | 257.6 M | 123% |
| 2025 | $3.59 | $8.63 | $1.40 | $3.18 | $1 B | $88.4 M | $495.3 M | 290.1 M | 97% |
Raydium Rendimento Anual
Raydium Historico Mensal
| Ano | Janeiro | Fevereiro | Março | Abril | maio | Junho | Julho | Agosto | Setembro | Outubro | Novembro | Dezembro |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | 9.04% O:$8.29 C:$9.04 | 44.50% O:$9.06 C:$13.09 | -60.51% O:$13.09 C:$5.17 | -29.70% O:$5.16 C:$3.63 | -3.06% O:$3.61 C:$3.50 | 249.03% O:$3.49 C:$12.17 | -19.50% O:$11.96 C:$9.63 | 9.95% O:$9.62 C:$10.58 | 2.32% O:$10.60 C:$10.85 | -41.59% O:$10.89 C:$6.36 | ||
| 2022 | -40.43% O:$6.36 C:$3.79 | -27.18% O:$3.79 C:$2.76 | 22.37% O:$2.76 C:$3.38 | -34.63% O:$3.38 C:$2.21 | -53.75% O:$2.21 C:$1.02 | -36.13% O:$1.02 C:$0.65 | 31.24% O:$0.65 C:$0.86 | -22.58% O:$0.86 C:$0.66 | -13.85% O:$0.66 C:$0.57 | -8.95% O:$0.57 C:$0.52 | -62.43% O:$0.52 C:$0.20 | -27.89% O:$0.20 C:$0.14 |
| 2023 | 63.57% O:$0.14 C:$0.23 | 29.02% O:$0.23 C:$0.30 | -20.72% O:$0.30 C:$0.24 | 0.49% O:$0.24 C:$0.24 | 0.88% O:$0.24 C:$0.24 | -12.16% O:$0.24 C:$0.21 | -2.83% O:$0.21 C:$0.20 | -17.13% O:$0.20 C:$0.17 | 2.84% O:$0.17 C:$0.17 | 22.65% O:$0.17 C:$0.21 | 86.81% O:$0.21 C:$0.40 | 214.74% O:$0.40 C:$1.25 |
| 2024 | -6.55% O:$1.26 C:$1.18 | 4.35% O:$1.18 C:$1.23 | 100.49% O:$1.23 C:$2.46 | -41.43% O:$2.44 C:$1.43 | 22.02% O:$1.43 C:$1.74 | 1.99% O:$1.74 C:$1.77 | 25.00% O:$1.77 C:$2.22 | -31.68% O:$2.22 C:$1.52 | 22.09% O:$1.51 C:$1.85 | 74.66% O:$1.85 C:$3.23 | 69.17% O:$3.22 C:$5.46 | -10.16% O:$5.45 C:$4.89 |
| 2025 | 44.81% O:$4.88 C:$7.07 | -65.09% O:$7.07 C:$2.47 | -30.72% O:$2.46 C:$1.70 | 63.79% O:$1.70 C:$2.79 | 12.11% O:$2.79 C:$3.13 |
RAY OHLC Dados
| Data | Abrir | Alto | Baixo | Fechar | Volume | Volume(RAY) | Capitalização de Mercado |
|---|---|---|---|---|---|---|---|
| 05/24/2025 | $3.13 | $3.25 | $3.10 | $3.18 | $32.4 M | 10,167,888 | $926.8 M |
| 05/23/2025 | $3.40 | $3.59 | $3.12 | $3.13 | $93.5 M | 27,652,783 | $983.3 M |
| 05/22/2025 | $3.28 | $3.46 | $3.27 | $3.40 | $53.3 M | 15,798,497 | $980.9 M |
| 05/21/2025 | $3.20 | $3.37 | $3.12 | $3.28 | $59.6 M | 18,497,108 | $936.6 M |
| 05/20/2025 | $3.15 | $3.29 | $3.07 | $3.19 | $43.1 M | 13,692,416 | $915.3 M |
| 05/19/2025 | $3.41 | $3.41 | $3.01 | $3.16 | $54.8 M | 17,477,367 | $912.4 M |
| 05/18/2025 | $3.07 | $3.41 | $3.07 | $3.41 | $56.8 M | 17,667,381 | $935.4 M |
| 05/17/2025 | $3.27 | $3.28 | $3.04 | $3.08 | $41.9 M | 13,284,060 | $917.6 M |
| 05/16/2025 | $3.35 | $3.56 | $3.22 | $3.27 | $61.2 M | 18,014,131 | $987.6 M |
| 05/15/2025 | $3.42 | $3.49 | $3.21 | $3.35 | $92.4 M | 27,638,614 | $972.3 M |
| 05/14/2025 | $3.37 | $3.83 | $3.34 | $3.42 | $184 M | 52,077,127 | $1 B |
| 05/13/2025 | $3.09 | $3.42 | $2.93 | $3.41 | $117 M | 36,912,736 | $921.6 M |
| 05/12/2025 | $3.10 | $3.37 | $2.85 | $3.10 | $131.5 M | 41,934,606 | $912 M |
| 05/11/2025 | $3.18 | $3.36 | $3.00 | $3.10 | $95.6 M | 30,336,385 | $916.6 M |
| 05/10/2025 | $2.82 | $3.18 | $2.81 | $3.17 | $90.6 M | 30,416,514 | $866.1 M |
| 05/09/2025 | $2.82 | $3.00 | $2.69 | $2.82 | $95.3 M | 33,568,023 | $825.8 M |
| 05/08/2025 | $2.47 | $2.84 | $2.44 | $2.80 | $89.6 M | 33,655,264 | $774.8 M |
| 05/07/2025 | $2.39 | $2.50 | $2.34 | $2.46 | $63.7 M | 26,422,329 | $701.3 M |
| 05/06/2025 | $2.53 | $2.53 | $2.22 | $2.39 | $88.6 M | 37,893,583 | $680.2 M |
| 05/05/2025 | $2.61 | $2.74 | $2.53 | $2.53 | $32.6 M | 12,331,858 | $768.8 M |
| 05/04/2025 | $2.68 | $2.72 | $2.58 | $2.62 | $22.6 M | 8,535,215 | $771.8 M |
| 05/03/2025 | $2.88 | $2.88 | $2.63 | $2.68 | $35.6 M | 12,921,479 | $801.1 M |
| 05/02/2025 | $2.89 | $2.98 | $2.85 | $2.88 | $44.2 M | 15,146,239 | $848.7 M |
| 05/01/2025 | $2.79 | $3.02 | $2.79 | $2.90 | $56 M | 19,521,648 | $835.1 M |
| 04/30/2025 | $2.86 | $2.88 | $2.62 | $2.79 | $53.8 M | 19,302,787 | $811.4 M |
| 04/29/2025 | $2.94 | $3.03 | $2.80 | $2.86 | $59.9 M | 20,378,146 | $854.6 M |
| 04/28/2025 | $2.93 | $3.12 | $2.77 | $2.94 | $103.8 M | 35,271,426 | $856.3 M |
| 04/27/2025 | $2.92 | $3.13 | $2.85 | $2.93 | $90.7 M | 30,658,538 | $860.5 M |
| 04/26/2025 | $2.74 | $2.98 | $2.74 | $2.92 | $78.9 M | 27,603,103 | $831.3 M |
| 04/25/2025 | $2.63 | $2.80 | $2.60 | $2.75 | $73.1 M | 27,200,965 | $781.6 M |
| 04/24/2025 | $2.61 | $2.69 | $2.41 | $2.63 | $82.8 M | 32,628,454 | $738.4 M |
Moedas Semelhantes
| Moedas | Preço | Cap de Mercado | Volume de 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Curve DAO Token (CRV) Histórico de Preços | $0.7459 | $942,571,328 | $108,061,338 | -6.90% | -5.52% | |
 | THORChain (RUNE) Histórico de Preços | $1.88 | $642,407,816 | $40,739,948 | -3.82% | -0.53% | |
 | DeepBook Protocol (DEEP) Histórico de Preços | $0.1735 | $482,124,264 | $11,495,756 | -3.01% | -4.41% | |
 | Gnosis (GNO) Histórico de Preços | $132.94 | $343,869,851 | $7,873,471 | -1.06% | -1.88% | |
 | Hyperliquid (HYPE) Histórico de Preços | $38.38 | $12,814,646,958 | $109,177,128 | 15.15% | 12.14% | |
 | Aave (AAVE) Histórico de Preços | $264.09 | $3,972,110,601 | $503,234,462 | 2.27% | -0.43% | |
 | Uniswap (UNI) Histórico de Preços | $6.07 | $3,645,221,236 | $162,692,006 | 0.03% | -1.46% | |
 | Injective Protocol (INJ) Histórico de Preços | $12.67 | $1,230,492,066 | $98,644,820 | -3.40% | -6.55% | |
 | Sei (SEI) Histórico de Preços | $0.2170 | $913,041,170 | $36,399,026 | -6.11% | -4.53% |