Raydium More Historical Data - RAYETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Raydium (Cryptocurrency:RAYETH)
Raydium (Cryptocurrency:RAYETH) Historical

RAYETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.000444	-0.00000500	-1.11%	0.00045	0.000454	0.000433	5,597.00
Jun 01 2024	0.000449	-0.000014	-3.03%	0.000463	0.000463	0.000449	5,651.00
May 31 2024	0.000463	-0.00000700	-1.49%	0.000468	0.000474	0.000459	6,496.00
May 30 2024	0.00047	-0.00000300	-0.64%	0.000472	0.000476	0.00034	5,659.00
May 29 2024	0.000472	-0.00000800	-1.67%	0.000481	0.000731	0.000209	5,589.00
May 28 2024	0.00048	-0.00000400	-0.83%	0.000484	0.00049	0.000473	5,129.00
May 27 2024	0.000484	0.000017	3.64%	0.000467	0.000489	0.000461	5,394.00
May 26 2024	0.000468	-0.000025	-5.08%	0.000492	0.000492	0.000457	5,598.00
May 25 2024	0.000492	0.00000900	1.86%	0.000483	0.0005	0.000482	6,329.00
May 24 2024	0.000483	-0.00000400	-0.82%	0.000493	0.000559	0.000471	6,169.00
May 23 2024	0.000488	-0.000012	-2.40%	0.0005	0.000503	0.000464	6,739.00
May 22 2024	0.0005	-0.00000400	-0.79%	0.000504	0.000522	0.000497	6,167.00
May 21 2024	0.000504	-0.000041	-7.54%	0.000544	0.000544	0.000499	4,846.00
May 20 2024	0.000544	-0.00004	-6.85%	0.000584	0.00066	0.000543	8,064.00
May 19 2024	0.000584	-0.000012	-2.01%	0.000596	0.000613	0.000578	5,802.00
May 18 2024	0.000596	-0.00000500	-0.83%	0.000601	0.000626	0.000124	6,237.00
May 17 2024	0.000601	0.00003	5.25%	0.000571	0.000615	0.000345	8,177.00
May 16 2024	0.000571	0.00000900	1.60%	0.000563	0.00061	0.000555	9,016.00
May 15 2024	0.000563	0.000042	8.07%	0.000521	0.000565	0.000509	6,945.00
May 14 2024	0.000521	-0.000023	-4.23%	0.000544	0.000545	0.000289	6,298.00
May 13 2024	0.000544	-0.00000500	-0.91%	0.00053	0.000555	0.00001	6,020.00
May 12 2024	0.000549	-0.000011	-1.96%	0.00056	0.000564	0.000231	5,770.00
May 11 2024	0.00056	-0.000013	-2.27%	0.000573	0.000574	0.000308	5,959.00
May 10 2024	0.000573	-0.00000100	-0.17%	0.000574	0.00059	0.000319	6,351.00
May 09 2024	0.000574	0.000031	5.71%	0.000543	0.000582	0.000234	7,374.00
May 08 2024	0.000543	-0.000019	-3.38%	0.000562	0.000562	0.00054	5,818.00
May 07 2024	0.000562	-0.00000200	-0.35%	0.000564	0.00058	0.000561	6,597.00
May 06 2024	0.000564	0.000027	5.03%	0.000537	0.000567	0.000358	5,917.00
May 05 2024	0.000537	0.00001	1.90%	0.000526	0.000542	0.000414	6,206.00
May 04 2024	0.000526	-0.00000800	-1.50%	0.000534	0.000621	0.000429	6,244.00
May 03 2024	0.000534	0.000014	2.69%	0.00052	0.000536	0.000372	6,790.00
May 02 2024	0.00052	0.000017	3.38%	0.000503	0.000522	0.000393	7,393.00
May 01 2024	0.000503	0.000029	6.12%	0.000474	0.000504	0.000464	7,536.00
Apr 30 2024	0.000474	-0.000014	-2.87%	0.000488	0.000494	0.000385	6,966.00
Apr 29 2024	0.000488	0.00000600	1.24%	0.000489	0.00049	0.000354	7,803.00
Apr 28 2024	0.000482	-0.00000400	-0.82%	0.000485	0.000494	0.00048	6,319.00
Apr 27 2024	0.000486	-0.000019	-3.76%	0.000506	0.000506	0.000479	6,114.00
Apr 26 2024	0.000506	-0.00000200	-0.39%	0.000508	0.000521	0.000316	6,970.00
Apr 25 2024	0.000508	0.000247	94.87%	0.000519	0.000524	0.000277	5,860.00
Apr 24 2024	0.000261	-0.000277	-51.53%	0.000538	0.000627	0.000224	5,897.00
Apr 23 2024	0.000538	-0.000031	-5.45%	0.000398	0.000572	0.000398	6,163.00
Apr 22 2024	0.000569	0.000033	6.16%	0.000474	0.00057	0.000456	5,518.00
Apr 21 2024	0.000536	-0.00000100	-0.19%	0.000537	0.000549	0.000318	5,891.00
Apr 20 2024	0.000537	0.000028	5.50%	0.000512	0.000541	0.000329	6,137.00
Apr 19 2024	0.000509	0.00000300	0.59%	0.000505	0.000527	0.000214	6,707.00
Apr 18 2024	0.000505	0.000011	2.23%	0.000494	0.000599	0.000238	6,202.00
Apr 17 2024	0.000494	0.00000800	1.64%	0.000486	0.000563	0.000304	5,985.00
Apr 16 2024	0.000486	-0.00000300	-0.61%	0.000489	0.000492	0.000462	10,365.00
Apr 15 2024	0.000489	0.00000200	0.41%	0.000484	0.000521	0.000302	8,721.00
Apr 14 2024	0.000487	0.000025	5.41%	0.000462	0.000489	0.000446	9,881.00
Apr 13 2024	0.000462	-0.000034	-6.85%	0.000497	0.000517	0.000427	8,642.00
Apr 12 2024	0.000497	-0.000042	-7.80%	0.000538	0.000549	0.000374	7,022.00
Apr 11 2024	0.000538	-0.000014	-2.53%	0.000553	0.000572	0.000373	6,036.00
Apr 10 2024	0.000553	-0.00000800	-1.43%	0.000559	0.000567	0.000523	5,789.00
Apr 09 2024	0.000561	-0.000012	-2.09%	0.000593	0.000593	0.000547	5,531.00
Apr 08 2024	0.000573	-0.000043	-6.98%	0.000611	0.000637	0.000473	4,611.00
Apr 07 2024	0.000616	0.00000700	1.15%	0.000607	0.000674	0.000597	5,270.00
Apr 06 2024	0.000609	0.00000400	0.66%	0.000601	0.000653	0.00054	5,778.00
Apr 05 2024	0.000604	-0.000046	-7.07%	0.000651	0.000741	0.000598	5,395.00
Apr 04 2024	0.000651	-0.00003	-4.41%	0.000673	0.000687	0.000644	4,505.00
Apr 03 2024	0.000681	-0.000017	-2.44%	0.000688	0.000726	0.000446	5,805.00
Apr 02 2024	0.000697	0.000052	8.06%	0.000645	0.000746	0.000386	5,010.00
Apr 01 2024	0.000645	-0.000033	-4.87%	0.000672	0.000772	0.000546	5,986.00
Mar 31 2024	0.000678	0.000077	12.81%	0.000385	0.000971	0.000385	6,396.00
Mar 30 2024	0.000601	-0.00000600	-0.99%	0.000608	0.000739	0.00031	5,573.00
Mar 29 2024	0.000608	0.000038	6.67%	0.00057	0.000608	0.00054	6,059.00
Mar 28 2024	0.00057	-0.000012	-2.06%	0.000582	0.000674	0.000308	8,520.00
Mar 27 2024	0.000582	-0.00000500	-0.85%	0.000587	0.000587	0.000281	10,127.00
Mar 26 2024	0.000587	-0.00004	-6.38%	0.000627	0.000638	0.000042	8,381.00
Mar 25 2024	0.000627	-0.00000700	-1.10%	0.000656	0.000993	0.000581	11,781.00
Mar 24 2024	0.000634	0.00006	10.45%	0.000574	0.000919	0.000558	9,073.00
Mar 23 2024	0.000574	-0.000032	-5.28%	0.000606	0.001026	0.000459	8,114.00
Mar 22 2024	0.000606	-0.000016	-2.57%	0.000622	0.000816	0.000571	9,104.00
Mar 21 2024	0.000622	-0.000049	-7.30%	0.000671	0.000764	0.000421	10,372.00
Mar 20 2024	0.000671	-0.000012	-1.76%	0.000683	0.000867	0.000278	17,396.00
Mar 19 2024	0.000683	-0.000078	-10.26%	0.00076	0.000958	0.000312	17,195.00
Mar 18 2024	0.00076	0.000123	19.22%	0.000741	0.000919	0.000704	46,040.00
Mar 17 2024	0.000638	0.00000200	0.31%	0.000636	0.00114	0.000459	17,395.00
Mar 16 2024	0.000636	0.000173	37.22%	0.000464	0.001851	0.000291	40,246.00
Mar 15 2024	0.000464	0.000096	26.13%	0.000373	0.001084	0.000085	65,971.00
Mar 14 2024	0.000367	0.00000300	0.82%	0.000358	0.000396	0.000348	23,921.00
Mar 13 2024	0.000364	0.000035	10.64%	0.000331	0.001562	0.000241	19,849.00
Mar 12 2024	0.000329	-0.000011	-3.24%	0.00034	0.000445	0.000296	23,363.00
Mar 11 2024	0.00034	0.00000300	0.89%	0.000336	0.000767	0.000067	51,473.00
Mar 10 2024	0.000337	-0.00000700	-2.03%	0.000344	0.000361	0.00013	15,407.00
Mar 09 2024	0.000344	-0.000019	-5.22%	0.000364	0.00084	0.000139	12,305.00
Mar 08 2024	0.000364	-0.000019	-4.97%	0.000382	0.000656	0.00006	15,900.00
Mar 07 2024	0.000382	0.000067	21.24%	0.000316	0.000435	0.000094	26,554.00
Mar 06 2024	0.000316	-0.000015	-4.53%	0.000331	0.000338	0.00019	17,942.00
Mar 05 2024	0.000331	0.000017	5.41%	0.000314	0.00035	0.0002	20,228.00

Investec Bnk 24

Intesa Sanpaolo

Societe Generale Effekten

B3 SA - Brasil Bolsa Bal... ON

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions