ray币今日最新价格 实时

$ 1.64 涨幅：-3.23%
更新时间：2024-06-29 00:15:04

24H最高/最低价格

H：¥12.8552 / $1.77
L：¥12.2015 / $1.68

今年最高/最低价格

H：¥22.71 / $3.13
L：¥6.33 / $0.87

历史最高/最低价格

H：¥122.23 / $16.83
L：¥0.9761 / $0.134391

Raydium交易平台推荐

欧易OKX 币安Binance
ray走势图加载中...
  • ray币历史价格表
  • ray币概况
2021年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2024-06-23 1.5039 1.5447 1.4717 1.5177 2563.85万 0.92%
2024-06-22 1.5505 1.5895 1.4784 1.5042 2778.58万 -2.99%
2024-06-21 1.5118 1.6476 1.509 1.5519 3183.65万 2.65%
2024-06-20 1.4329 1.5347 1.3879 1.5139 3100.31万 5.65%
2024-06-19 1.5813 1.6709 1.4034 1.4321 4100.77万 -9.44%
2024-06-18 1.5813 1.6709 1.4034 1.4321 4100.77万 -9.4352747739202%
2024-06-12 1.6437 1.6437 1.4593 1.4606 736.35万 -11.14%
2024-06-10 1.6599 1.6686 1.5873 1.6686 661.09万 0.52%
2024-06-09 1.8394 1.8416 1.639 1.6502 1128.8万 -10.29%
2024-06-08 1.8617 1.8659 1.8137 1.8397 717.65万 -1.18%
2024-06-07 1.8405 1.8865 1.7846 1.8617 1108.41万 1.15%
2024-06-06 1.7795 1.8502 1.7711 1.8377 1201.49万 3.27%
2024-06-04 1.6937 1.7523 1.6529 1.7243 779.13万 1.81%
2024-06-02 1.7313 1.7555 1.7066 1.7134 482.95万 -1.03%
2024-05-29 1.8859 1.9117 1.8158 1.8709 1129.53万 -0.8%
2024-05-28 1.7764 1.8851 1.7644 1.8798 951.44万 5.82%
2024-05-27 1.8284 1.8442 1.7674 1.7707 565.36万 -3.16%
2024-05-26 1.7801 1.8798 1.7586 1.8278 693.43万 2.68%
2024-05-25 1.7944 1.8652 1.7353 1.7805 991.2万 -0.77%
2024-05-24 1.8954 1.9162 1.7594 1.7914 935.25万 -5.49%
2024-05-23 1.89 1.9588 1.8603 1.8888 1124.84万 -0.06%
2024-05-22 1.9933 2.072 1.8897 1.89 2208.87万 -5.18%
2024-05-20 1.8492 1.9188 1.7778 1.8011 848.06万 -2.6%
2024-05-19 1.8523 1.9408 1.8116 1.8492 1244.56万 -0.17%
2024-05-18 1.6926 1.8701 1.6538 1.8515 1631.12万 9.39%
2024-05-17 1.592 1.8266 1.5743 1.7035 1854.81万 7%
2024-05-16 1.512 1.6015 1.4736 1.5938 680.08万 5.41%
2024-05-15 1.611 1.6458 1.5129 1.5168 529.76万 -5.85%
2024-05-14 1.6226 1.6479 1.514 1.6142 649.45万 -0.52%
2024-05-13 1.6443 1.654 1.6155 1.622 352.51万 -1.36%
2024-05-11 1.6651 1.787 1.6567 1.6845 952.34万 1.17%
2024-05-10 1.6488 1.6845 1.6002 1.66 580.93万 0.68%
2024-05-09 1.7688 1.7757 1.6183 1.6488 727.81万 -6.78%
2024-05-08 1.7356 1.8059 1.6962 1.7674 813.27万 1.83%
2024-05-07 1.6929 1.7995 1.6711 1.7356 872.7万 2.52%
2024-05-05 1.6236 1.6913 1.6156 1.6427 688.61万 1.18%
2024-05-04 1.5248 1.6344 1.5147 1.6223 933.22万 6.39%
2024-05-03 1.3838 1.5376 1.3766 1.5272 1052.49万 10.36%
2024-05-02 1.418 1.432 1.3217 1.3838 879.09万 -2.41%
2024-05-01 1.5529 1.5977 1.423 1.4281 629.8万 -8.04%
2024-04-30 1.6116 1.6385 1.5069 1.5512 647.07万 -3.75%
2024-04-28 1.6048 1.6183 1.5052 1.5264 689.99万 -4.89%
2024-04-27 1.6251 1.6414 1.5665 1.6078 697.89万 -1.06%
2024-04-26 1.6413 1.693 1.5664 1.6178 836.32万 -1.43%
2024-04-25 1.7621 1.7907 1.6413 1.6413 963.3万 -6.86%
2024-04-24 1.7458 1.8411 1.7291 1.7668 998.19万 1.2%
2024-04-23 1.7051 1.7857 1.6691 1.7458 1053.37万 2.39%
2024-04-21 1.62 1.6364 1.5307 1.6364 851.77万 1.01%
2024-04-20 1.5308 1.6254 1.4082 1.62 1477.03万 5.83%
2024-04-19 1.4415 1.5593 1.4165 1.5267 1317.18万 5.91%
2024-04-18 1.4068 1.5495 1.3944 1.4439 1162.9万 2.64%
2024-04-17 1.5762 1.5762 1.4046 1.4088 1505.38万 -10.62%
2024-04-16 1.3877 1.6779 1.3804 1.5746 3303.74万 13.47%
2024-04-15 1.6647 1.6647 1.2336 1.3762 3690.42万 -17.33%
2024-04-14 1.803 1.8088 1.4923 1.6566 2999.85万 -8.12%
2024-04-13 1.9095 1.9382 1.813 1.813 1264.21万 -5.05%
2024-04-12 1.9258 1.9878 1.891 1.8996 1785.68万 -1.36%
2024-04-11 1.9746 2.0151 1.8815 1.9258 1554.6万 -2.47%
2024-04-10 2.1271 2.1439 1.9446 1.9746 2036.74万 -7.17%
2024-04-09 2.0877 2.1786 2.0416 2.1192 1882.25万 1.51%
2024-04-08 2.0313 2.138 2.0116 2.0927 1812.82万 3.02%
2024-04-07 2.0562 2.0638 1.9686 2.0198 1639.84万 -1.77%
2024-04-06 2.2848 2.3229 1.9371 2.0554 4014.94万 -10.04%
2024-04-05 2.3397 2.4338 2.1119 2.2587 4366.43万 -3.46%
2024-04-04 2.0874 2.4353 2.0874 2.3321 8405.3万 11.72%
2024-04-03 2.151 2.2865 2.0209 2.0912 4166.3万 -2.78%
2024-04-02 2.2742 2.6386 2.1528 2.1578 8993.73万 -5.12%
2024-04-01 2.1594 2.2523 2.0664 2.2462 3792.96万 4.02%
2024-03-31 1.9236 2.3834 1.916 2.1599 9977.58万 12.28%
2024-03-30 2.0219 2.0345 1.9044 1.9255 2079.75万 -4.77%
2024-03-29 1.9849 2.0631 1.9697 2.0235 2716.85万 1.94%
2024-03-28 2.1554 2.1677 1.9792 1.9792 4916.13万 -8.17%
2024-03-27 2.2283 2.3335 2.1416 2.1429 4968.79万 -3.83%
2024-03-26 1.9191 2.3096 1.8884 2.2309 8227.61万 16.25%
2024-03-25 2.0183 2.0183 1.8567 1.9191 2627.84万 -4.92%
2024-03-24 1.9874 2.0774 1.9366 2.0255 3163.23万 1.92%
2024-03-22 2.0341 2.4858 1.9458 2.1799 9435.71万 7.17%
2024-03-21 2.4265 2.4472 1.8701 2.0295 9635.53万 -16.36%
2024-03-20 2.8607 2.9224 2.0986 2.3375 1.6亿 -18.29%
2024-03-19 2.3099 3.1268 2.2798 2.9017 2.7亿 25.62%
2024-03-18 2.213 2.5828 2.0003 2.3015 2.1亿 4%
2024-03-17 1.7859 2.6848 1.6505 2.2356 3.9亿 25.18%
2024-03-16 1.422 1.9266 1.3224 1.7859 1.4亿 25.59%
2024-03-15 1.3897 1.5653 1.3643 1.4218 6047.01万 2.31%
2024-03-14 1.3022 1.4221 1.2542 1.4044 3642.94万 7.85%
2024-03-13 1.325 1.4794 1.3022 1.3022 3222.29万 -1.72%
2024-03-12 1.2736 1.3704 1.2439 1.3217 1952.13万 3.78%
2024-03-11 1.3829 1.4104 1.276 1.2781 2128.71万 -7.58%
2024-03-10 1.4124 1.4543 1.356 1.3826 2404.93万 -2.11%
2024-03-09 1.5804 1.5981 1.3794 1.4162 4508.23万 -10.39%
2024-03-08 1.1906 1.6281 1.1838 1.5799 6869.25万 32.7%
2024-03-07 1.2558 1.259 1.0743 1.1814 4041.02万 -5.92%
2024-03-06 1.1642 1.2958 1.0988 1.287 4561.69万 10.55%
2024-03-05 1.1917 1.2257 1.1429 1.1688 2206.41万 -1.92%
2024-03-04 1.1742 1.2409 1.1728 1.1953 1963.53万 1.8%
2024-03-03 1.2072 1.2313 1.1404 1.1693 2498.35万 -3.14%
2024-03-02 1.3797 1.3797 1.2072 1.2072 5372.98万 -12.5%
2024-03-01 1.0272 1.4011 0.9735 1.3845 8617.69万 34.78%
2024-02-29 0.9593 1.0459 0.9507 1.0214 1797.4万 6.47%
2024-02-28 0.9472 1.0393 0.9468 0.9593 1548.67万 1.28%
2024-02-27 0.9438 0.9708 0.9183 0.9444 788.58万 0.06%
2024-02-26 0.9798 1.0126 0.9419 0.9435 1100.47万 -3.7%
2024-02-25 0.9039 1.0748 0.8853 0.9798 3035.58万 8.4%
2024-02-24 0.9647 0.9655 0.8718 0.9058 1203.31万 -6.11%
2024-02-23 0.9783 0.9862 0.9324 0.9687 1082.17万 -0.98%
2024-02-22 1.0374 1.0589 0.9707 0.9783 740.64万 -5.7%
2024-02-21 1.1143 1.1161 1.0301 1.0357 763.02万 -7.05%
2024-02-20 1.0642 1.1247 1.0576 1.1145 1159.62万 4.73%
2024-02-19 1.0218 1.0963 1.0144 1.0656 823.45万 4.29%
2024-02-18 1.0517 1.0568 1.0145 1.0214 577.64万 -2.88%
2024-02-17 1.0729 1.0899 1.0461 1.0489 816.6万 -2.24%
2024-02-16 1.0822 1.1179 1.0725 1.0725 940.49万 -0.9%
2024-02-15 1.0583 1.1009 1.0484 1.084 819.01万 2.43%
2024-02-14 1.1009 1.1493 1.0503 1.0583 935.39万 -3.87%
2024-02-13 1.1141 1.1183 1.0367 1.1045 781.84万 -0.86%
2024-02-12 1.162 1.1752 1.1138 1.1138 627.63万 -4.15%
2024-02-11 1.1178 1.2467 1.1055 1.1607 1223.71万 3.84%
2024-02-10 1.0941 1.1287 1.0728 1.1145 919.27万 1.86%
2024-02-09 1.044 1.0996 1.0414 1.0918 849.58万 4.58%
2024-02-08 1.0736 1.0933 1.0204 1.042 901.84万 -2.94%
2024-02-07 1.0253 1.1313 1.0066 1.0702 1377.77万 4.38%
2024-02-06 1.0477 1.0578 1.007 1.0253 593.6万 -2.14%
2024-02-05 1.0611 1.0723 1.0381 1.0489 477.83万 -1.15%
2024-02-04 1.1322 1.1337 1.0569 1.0609 623.9万 -6.3%
2024-02-03 1.1031 1.1574 1.0963 1.1294 759.9万 2.38%
2024-02-02 1.2397 1.257 1.0837 1.105 1095.85万 -10.87%
2024-02-01 1.3186 1.3718 1.194 1.2399 1183.42万 -5.97%

回顶部