Identifier on Bitvavo: RAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-04 |
1.5358 EUR |
54,475.9320 RAY |
1.4722 EUR |
1.4590 EUR |
1.5989 EUR |
1.5919 EUR |
| 2024-10-03 |
1.4645 EUR |
24,212.4462 RAY |
1.4998 EUR |
1.4221 EUR |
1.5284 EUR |
1.4375 EUR |
| 2024-10-02 |
1.5356 EUR |
54,721.5192 RAY |
1.5127 EUR |
1.4832 EUR |
1.5814 EUR |
1.5079 EUR |
| 2024-10-01 |
1.5613 EUR |
149,488.9493 RAY |
1.6848 EUR |
1.4648 EUR |
1.7408 EUR |
1.5286 EUR |
| 2024-09-30 |
1.6819 EUR |
96,072.5731 RAY |
1.7152 EUR |
1.6353 EUR |
1.7578 EUR |
1.6608 EUR |
| 2024-09-29 |
1.6625 EUR |
76,555.4550 RAY |
1.5980 EUR |
1.5745 EUR |
1.7199 EUR |
1.7104 EUR |
| 2024-09-28 |
1.5687 EUR |
54,749.3944 RAY |
1.5939 EUR |
1.5312 EUR |
1.6216 EUR |
1.5826 EUR |
| 2024-09-27 |
1.5686 EUR |
55,015.9789 RAY |
1.4968 EUR |
1.4859 EUR |
1.6250 EUR |
1.5854 EUR |
| 2024-09-26 |
1.4447 EUR |
58,360.2625 RAY |
1.3775 EUR |
1.3570 EUR |
1.5031 EUR |
1.4868 EUR |
| 2024-09-25 |
1.3975 EUR |
74,595.2956 RAY |
1.4467 EUR |
1.3689 EUR |
1.4476 EUR |
1.3689 EUR |
| 2024-09-24 |
1.3981 EUR |
38,529.5426 RAY |
1.3632 EUR |
1.3418 EUR |
1.4374 EUR |
1.4374 EUR |
| 2024-09-23 |
1.3610 EUR |
38,610.2916 RAY |
1.3595 EUR |
1.3470 EUR |
1.3959 EUR |
1.3596 EUR |
| 2024-09-22 |
1.3842 EUR |
11,651.8630 RAY |
1.4190 EUR |
1.3466 EUR |
1.4190 EUR |
1.3734 EUR |
| 2024-09-21 |
1.4212 EUR |
10,852.9530 RAY |
1.4335 EUR |
1.4061 EUR |
1.4426 EUR |
1.4288 EUR |
| 2024-09-20 |
1.4518 EUR |
50,144.0410 RAY |
1.4146 EUR |
1.3963 EUR |
1.4917 EUR |
1.4340 EUR |
| 2024-09-19 |
1.4091 EUR |
74,932.3915 RAY |
1.3553 EUR |
1.3509 EUR |
1.4460 EUR |
1.4124 EUR |
| 2024-09-18 |
1.2976 EUR |
23,323.8547 RAY |
1.3114 EUR |
1.2685 EUR |
1.3264 EUR |
1.3147 EUR |
| 2024-09-17 |
1.3140 EUR |
19,128.1577 RAY |
1.2881 EUR |
1.2749 EUR |
1.3527 EUR |
1.3312 EUR |
| 2024-09-16 |
1.2914 EUR |
34,658.5045 RAY |
1.3157 EUR |
1.2690 EUR |
1.3157 EUR |
1.2746 EUR |