Identifier on Bitvavo: RAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
5.7367 EUR |
111,260.4261 RAY |
5.8042 EUR |
5.5993 EUR |
5.8764 EUR |
5.7830 EUR |
| 2024-11-22 |
5.8729 EUR |
269,303.5185 RAY |
5.9890 EUR |
5.6638 EUR |
6.2249 EUR |
5.7336 EUR |
| 2024-11-21 |
5.6185 EUR |
510,320.4540 RAY |
5.4489 EUR |
5.1083 EUR |
6.1177 EUR |
5.8154 EUR |
| 2024-11-20 |
5.2721 EUR |
193,211.1771 RAY |
5.2025 EUR |
4.9280 EUR |
5.5372 EUR |
5.3271 EUR |
| 2024-11-19 |
5.4954 EUR |
253,616.5893 RAY |
5.3389 EUR |
5.1411 EUR |
5.8000 EUR |
5.1618 EUR |
| 2024-11-18 |
5.4824 EUR |
324,102.0133 RAY |
5.5645 EUR |
5.2029 EUR |
5.8756 EUR |
5.2714 EUR |
| 2024-11-17 |
5.3441 EUR |
867,966.0180 RAY |
4.5986 EUR |
4.5859 EUR |
5.8500 EUR |
5.5982 EUR |
| 2024-11-16 |
4.5702 EUR |
123,884.3774 RAY |
4.5385 EUR |
4.3607 EUR |
4.6971 EUR |
4.5128 EUR |
| 2024-11-15 |
4.4708 EUR |
77,211.1193 RAY |
4.4266 EUR |
4.2428 EUR |
4.6483 EUR |
4.5821 EUR |
| 2024-11-14 |
4.6549 EUR |
205,202.4169 RAY |
4.6891 EUR |
4.3349 EUR |
5.0370 EUR |
4.4105 EUR |
| 2024-11-13 |
4.3289 EUR |
513,975.4177 RAY |
4.4001 EUR |
3.7768 EUR |
4.8335 EUR |
4.6127 EUR |
| 2024-11-12 |
4.4258 EUR |
959,076.0180 RAY |
4.8461 EUR |
4.0280 EUR |
4.8490 EUR |
4.4048 EUR |
| 2024-11-11 |
5.0531 EUR |
383,317.2187 RAY |
5.0274 EUR |
4.7580 EUR |
5.3791 EUR |
4.8693 EUR |
| 2024-11-10 |
5.1551 EUR |
378,924.2083 RAY |
5.2447 EUR |
4.9288 EUR |
5.4774 EUR |
5.0493 EUR |
| 2024-11-09 |
5.1284 EUR |
977,247.5124 RAY |
4.6359 EUR |
4.5716 EUR |
5.6852 EUR |
5.0721 EUR |
| 2024-11-08 |
4.5319 EUR |
378,846.7367 RAY |
4.3182 EUR |
4.3048 EUR |
4.7336 EUR |
4.6050 EUR |
| 2024-11-07 |
4.3213 EUR |
806,434.9504 RAY |
4.0022 EUR |
3.8641 EUR |
4.7089 EUR |
4.3876 EUR |
| 2024-11-06 |
3.5839 EUR |
657,439.7179 RAY |
2.9577 EUR |
2.9383 EUR |
4.1163 EUR |
3.9995 EUR |
| 2024-11-05 |
3.0075 EUR |
157,852.0123 RAY |
3.0048 EUR |
2.9556 EUR |
3.1397 EUR |
2.9793 EUR |
| 2024-11-04 |
3.0044 EUR |
147,062.7710 RAY |
3.0803 EUR |
2.8926 EUR |
3.2082 EUR |
2.8926 EUR |
| 2024-11-03 |
3.0985 EUR |
244,354.4594 RAY |
3.3290 EUR |
2.8781 EUR |
3.3290 EUR |
2.9990 EUR |
| 2024-11-02 |
3.2074 EUR |
514,370.6343 RAY |
3.1313 EUR |
3.0488 EUR |
3.3698 EUR |
3.2199 EUR |
| 2024-11-01 |
3.0512 EUR |
340,515.6578 RAY |
2.9655 EUR |
2.7815 EUR |
3.2436 EUR |
3.0301 EUR |
| 2024-10-31 |
2.9233 EUR |
281,574.6290 RAY |
2.8439 EUR |
2.7575 EUR |
3.0342 EUR |
2.9438 EUR |
| 2024-10-30 |
2.8646 EUR |
238,655.9206 RAY |
3.0031 EUR |
2.7253 EUR |
3.0773 EUR |
2.8490 EUR |
| 2024-10-29 |
3.0095 EUR |
462,940.1397 RAY |
3.0217 EUR |
2.9026 EUR |
3.2074 EUR |
3.0536 EUR |
| 2024-10-28 |
3.0916 EUR |
564,022.7876 RAY |
3.2173 EUR |
2.9630 EUR |
3.3106 EUR |
3.0167 EUR |
| 2024-10-27 |
3.1187 EUR |
804,139.4627 RAY |
2.8122 EUR |
2.7991 EUR |
3.3332 EUR |
3.2237 EUR |
| 2024-10-26 |
2.7616 EUR |
271,742.5048 RAY |
2.5603 EUR |
2.4606 EUR |
2.8630 EUR |
2.7877 EUR |
| 2024-10-25 |
2.7164 EUR |
224,645.2607 RAY |
2.8111 EUR |
2.5320 EUR |
2.9400 EUR |
2.5501 EUR |
| 2024-10-24 |
2.6441 EUR |
292,677.4846 RAY |
2.4339 EUR |
2.4285 EUR |
2.8500 EUR |
2.8433 EUR |
| 2024-10-23 |
2.4050 EUR |
118,400.5970 RAY |
2.4319 EUR |
2.3001 EUR |
2.4833 EUR |
2.4339 EUR |
| 2024-10-22 |
2.4178 EUR |
271,305.6319 RAY |
2.2743 EUR |
2.2377 EUR |
2.5000 EUR |
2.4696 EUR |
| 2024-10-21 |
2.2649 EUR |
168,049.1221 RAY |
2.2544 EUR |
2.0897 EUR |
2.3998 EUR |
2.3498 EUR |
| 2024-10-20 |
2.0928 EUR |
84,765.2567 RAY |
2.0068 EUR |
1.9948 EUR |
2.2100 EUR |
2.2030 EUR |
| 2024-10-19 |
1.9639 EUR |
31,725.0972 RAY |
1.9807 EUR |
1.9360 EUR |
2.0002 EUR |
1.9748 EUR |
| 2024-10-18 |
1.9677 EUR |
37,434.7946 RAY |
1.9848 EUR |
1.9110 EUR |
2.0175 EUR |
1.9853 EUR |
| 2024-10-17 |
1.9048 EUR |
102,887.9233 RAY |
1.8488 EUR |
1.8285 EUR |
1.9741 EUR |
1.9699 EUR |
| 2024-10-16 |
1.8793 EUR |
104,096.4434 RAY |
1.9729 EUR |
1.8186 EUR |
2.0029 EUR |
1.8573 EUR |
| 2024-10-15 |
1.8959 EUR |
76,323.4673 RAY |
1.9063 EUR |
1.8100 EUR |
1.9629 EUR |
1.9008 EUR |
| 2024-10-14 |
1.7713 EUR |
94,543.1326 RAY |
1.6590 EUR |
1.6580 EUR |
1.8742 EUR |
1.8600 EUR |
| 2024-10-13 |
1.6102 EUR |
21,693.6507 RAY |
1.6068 EUR |
1.5912 EUR |
1.6398 EUR |
1.6287 EUR |
| 2024-10-12 |
1.6170 EUR |
34,218.8447 RAY |
1.6185 EUR |
1.5966 EUR |
1.6527 EUR |
1.6076 EUR |
| 2024-10-11 |
1.5668 EUR |
57,334.4229 RAY |
1.4999 EUR |
1.4942 EUR |
1.6117 EUR |
1.6019 EUR |
| 2024-10-10 |
1.4677 EUR |
38,633.6460 RAY |
1.4570 EUR |
1.4394 EUR |
1.5166 EUR |
1.4550 EUR |
| 2024-10-09 |
1.5397 EUR |
64,595.9908 RAY |
1.5466 EUR |
1.4533 EUR |
1.5936 EUR |
1.4603 EUR |
| 2024-10-08 |
1.4946 EUR |
133,703.1483 RAY |
1.6191 EUR |
1.4354 EUR |
1.6350 EUR |
1.5475 EUR |
| 2024-10-07 |
1.6671 EUR |
33,294.2854 RAY |
1.6473 EUR |
1.6331 EUR |
1.7090 EUR |
1.6368 EUR |
| 2024-10-06 |
1.6162 EUR |
16,457.5656 RAY |
1.5676 EUR |
1.5676 EUR |
1.6457 EUR |
1.6324 EUR |
| 2024-10-05 |
1.5936 EUR |
26,088.7131 RAY |
1.5805 EUR |
1.5455 EUR |
1.6256 EUR |
1.5633 EUR |