Identifier on Bitvavo: RAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
6.5772 EUR |
135,968.3817 RAY |
6.8000 EUR |
5.8834 EUR |
6.9110 EUR |
6.0099 EUR |
| 2025-01-26 |
7.3990 EUR |
47,903.1479 RAY |
7.2734 EUR |
7.1259 EUR |
7.6935 EUR |
7.2008 EUR |
| 2025-01-25 |
7.2229 EUR |
111,917.9071 RAY |
7.4728 EUR |
6.9643 EUR |
7.5089 EUR |
7.4147 EUR |
| 2025-01-24 |
7.6714 EUR |
147,074.7868 RAY |
7.8014 EUR |
7.4293 EUR |
7.9841 EUR |
7.5111 EUR |
| 2025-01-23 |
7.7426 EUR |
289,955.4862 RAY |
7.5200 EUR |
7.1740 EUR |
8.3139 EUR |
7.9000 EUR |
| 2025-01-22 |
7.6601 EUR |
253,076.0175 RAY |
7.2887 EUR |
7.2071 EUR |
7.9700 EUR |
7.7566 EUR |
| 2025-01-21 |
7.1962 EUR |
474,148.8290 RAY |
7.0438 EUR |
6.6614 EUR |
7.6232 EUR |
7.2521 EUR |
| 2025-01-20 |
6.5380 EUR |
360,680.6990 RAY |
6.2615 EUR |
5.7258 EUR |
7.2093 EUR |
6.7339 EUR |
| 2025-01-19 |
6.8242 EUR |
754,479.3066 RAY |
7.1027 EUR |
6.0251 EUR |
7.4409 EUR |
6.2644 EUR |
| 2025-01-18 |
6.6304 EUR |
1,093,583.9431 RAY |
5.9439 EUR |
5.8451 EUR |
7.0843 EUR |
6.7529 EUR |
| 2025-01-17 |
5.6862 EUR |
71,316.8588 RAY |
5.3477 EUR |
5.3392 EUR |
5.9995 EUR |
5.7192 EUR |
| 2025-01-16 |
5.5093 EUR |
46,242.2460 RAY |
5.5704 EUR |
5.2905 EUR |
5.6701 EUR |
5.3948 EUR |
| 2025-01-15 |
5.2364 EUR |
79,381.9078 RAY |
5.1513 EUR |
4.9524 EUR |
5.6185 EUR |
5.4909 EUR |
| 2025-01-14 |
4.7992 EUR |
42,156.1139 RAY |
4.5092 EUR |
4.4886 EUR |
4.9500 EUR |
4.9330 EUR |
| 2025-01-13 |
4.3429 EUR |
44,084.8810 RAY |
4.5672 EUR |
4.0660 EUR |
4.6621 EUR |
4.3013 EUR |
| 2025-01-12 |
4.5036 EUR |
30,823.4025 RAY |
4.4362 EUR |
4.2387 EUR |
4.6632 EUR |
4.5779 EUR |
| 2025-01-11 |
4.5385 EUR |
46,574.4838 RAY |
4.6156 EUR |
4.4327 EUR |
4.6406 EUR |
4.5065 EUR |
| 2025-01-10 |
4.7146 EUR |
29,700.7145 RAY |
4.7284 EUR |
4.5445 EUR |
4.8559 EUR |
4.6458 EUR |
| 2025-01-09 |
4.8138 EUR |
41,691.2772 RAY |
4.9802 EUR |
4.5663 EUR |
5.1461 EUR |
4.7192 EUR |
| 2025-01-08 |
5.0251 EUR |
48,334.9815 RAY |
5.2816 EUR |
4.6686 EUR |
5.4161 EUR |
4.9562 EUR |
| 2025-01-07 |
5.3929 EUR |
64,612.4087 RAY |
5.4010 EUR |
5.2010 EUR |
5.6522 EUR |
5.3102 EUR |
| 2025-01-06 |
5.4231 EUR |
41,974.5377 RAY |
5.5688 EUR |
5.3039 EUR |
5.6468 EUR |
5.4207 EUR |
| 2025-01-05 |
5.5036 EUR |
55,444.1008 RAY |
5.4386 EUR |
5.3519 EUR |
5.7000 EUR |
5.6050 EUR |
| 2025-01-04 |
5.3838 EUR |
95,456.8292 RAY |
5.3137 EUR |
5.1377 EUR |
5.5741 EUR |
5.4246 EUR |
| 2025-01-03 |
5.2753 EUR |
69,550.8187 RAY |
5.3200 EUR |
5.1021 EUR |
5.3558 EUR |
5.3117 EUR |
| 2025-01-02 |
5.1939 EUR |
78,622.2929 RAY |
4.8209 EUR |
4.8100 EUR |
5.4000 EUR |
5.2572 EUR |
| 2025-01-01 |
4.7957 EUR |
18,641.0666 RAY |
4.7200 EUR |
4.5975 EUR |
4.8828 EUR |
4.8313 EUR |
| 2024-12-31 |
4.7585 EUR |
45,142.6692 RAY |
4.7117 EUR |
4.5794 EUR |
4.8996 EUR |
4.7429 EUR |
| 2024-12-30 |
4.7512 EUR |
22,748.2801 RAY |
4.7273 EUR |
4.5893 EUR |
4.8824 EUR |
4.7399 EUR |
| 2024-12-29 |
4.8855 EUR |
22,066.6070 RAY |
4.9697 EUR |
4.7100 EUR |
5.1331 EUR |
4.7280 EUR |
| 2024-12-28 |
4.7816 EUR |
34,183.7245 RAY |
4.7572 EUR |
4.5249 EUR |
5.0284 EUR |
4.9461 EUR |
| 2024-12-27 |
4.8388 EUR |
55,895.9566 RAY |
4.6230 EUR |
4.5495 EUR |
4.9997 EUR |
4.8280 EUR |
| 2024-12-26 |
4.7798 EUR |
32,593.8430 RAY |
5.1077 EUR |
4.5500 EUR |
5.1325 EUR |
4.6226 EUR |
| 2024-12-25 |
5.0248 EUR |
39,435.6801 RAY |
4.7882 EUR |
4.7635 EUR |
5.1517 EUR |
5.0100 EUR |
| 2024-12-24 |
4.7927 EUR |
44,446.8056 RAY |
4.6885 EUR |
4.5638 EUR |
4.9000 EUR |
4.8029 EUR |
| 2024-12-23 |
4.3021 EUR |
33,239.7524 RAY |
4.1018 EUR |
4.0751 EUR |
4.4853 EUR |
4.3224 EUR |
| 2024-12-22 |
4.1678 EUR |
25,145.7858 RAY |
4.2167 EUR |
4.0403 EUR |
4.3137 EUR |
4.1767 EUR |
| 2024-12-21 |
4.4187 EUR |
64,147.0282 RAY |
4.5395 EUR |
4.1171 EUR |
4.6656 EUR |
4.2223 EUR |
| 2024-12-20 |
4.0012 EUR |
105,896.8472 RAY |
4.2484 EUR |
3.6423 EUR |
4.4916 EUR |
4.4915 EUR |
| 2024-12-19 |
4.3871 EUR |
110,315.5510 RAY |
4.3165 EUR |
4.0300 EUR |
4.6364 EUR |
4.2538 EUR |
| 2024-12-18 |
4.5595 EUR |
80,515.0638 RAY |
4.8131 EUR |
4.3460 EUR |
4.8549 EUR |
4.4086 EUR |
| 2024-12-17 |
4.7422 EUR |
121,965.8444 RAY |
4.8387 EUR |
4.5884 EUR |
4.9637 EUR |
4.7835 EUR |
| 2024-12-16 |
5.0044 EUR |
51,260.5431 RAY |
5.1493 EUR |
4.8534 EUR |
5.2706 EUR |
4.9014 EUR |
| 2024-12-15 |
5.0087 EUR |
35,507.0200 RAY |
5.1010 EUR |
4.8500 EUR |
5.1057 EUR |
5.0246 EUR |
| 2024-12-14 |
5.2325 EUR |
74,570.4961 RAY |
5.0343 EUR |
4.9586 EUR |
5.3602 EUR |
5.1114 EUR |
| 2024-12-13 |
5.1509 EUR |
80,637.0105 RAY |
5.1216 EUR |
4.9305 EUR |
5.3718 EUR |
5.0287 EUR |
| 2024-12-12 |
5.2260 EUR |
147,235.1941 RAY |
5.1208 EUR |
5.0132 EUR |
5.4255 EUR |
5.0850 EUR |
| 2024-12-11 |
5.1916 EUR |
533,282.5704 RAY |
4.6560 EUR |
4.5699 EUR |
5.5463 EUR |
5.1660 EUR |
| 2024-12-10 |
4.4604 EUR |
389,197.4078 RAY |
4.1322 EUR |
3.9160 EUR |
4.7481 EUR |
4.7038 EUR |
| 2024-12-09 |
4.2783 EUR |
96,293.2449 RAY |
4.7099 EUR |
3.8024 EUR |
4.7099 EUR |
4.0764 EUR |