R
RaydiumRAY/USDT
$0.612100
约 ¥4.4071
-0.44%
24H Change
Open$0.614800
Price Change$-0.002700
Weighted Avg$0.612100
前收盘价$0.614800
买一价 / 数量$0.612100 / 68.3216
卖一价 / 数量$0.612400 / 362.9257
买卖价差$0.000300
窗口开始
窗口结束2026-07-29 00:09:17
First Trade ID0
Last Trade ID0
API Sourceouyigw+coingecko
| Time | 开盘 | High | Low | 收盘 | Volume | Amount | Trades |
|---|---|---|---|---|---|---|---|
| 2026-07-27 08:00 | $0.640100 | $0.644400 | $0.593800 | $0.612700 | 1,114,265.70 | $686,355.10 | 7,037 |
| 2026-07-20 08:00 | $0.677300 | $0.728000 | $0.616200 | $0.640200 | 6,073,981.10 | $4.10M | 38,471 |
| 2026-07-13 08:00 | $0.683200 | $0.705500 | $0.657300 | $0.678100 | 3,520,464.30 | $2.39M | 24,052 |
| 2026-07-06 08:00 | $0.724200 | $0.755900 | $0.667000 | $0.683400 | 5,048,191.80 | $3.56M | 33,795 |
| 2026-06-29 08:00 | $0.613300 | $0.757900 | $0.586000 | $0.725400 | 12,859,157.80 | $8.84M | 86,739 |
| 2026-06-22 08:00 | $0.622000 | $0.646000 | $0.554200 | $0.613800 | 10,668,486.40 | $6.45M | 66,852 |
| 2026-06-15 08:00 | $0.624000 | $0.670000 | $0.582000 | $0.621000 | 8,808,159.20 | $5.49M | 49,615 |
| 2026-06-08 08:00 | $0.586000 | $0.626000 | $0.553000 | $0.624000 | 9,758,949.50 | $5.76M | 41,866 |
| 2026-06-01 08:00 | $0.716000 | $0.725000 | $0.533000 | $0.588000 | 9,919,692.10 | $6.09M | 53,874 |
| 2026-05-25 08:00 | $0.756000 | $0.786000 | $0.692000 | $0.716000 | 6,108,293.60 | $4.48M | 39,372 |