Identifier on Bitvavo: RAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
4.7461 EUR |
57,297.3130 RAY |
4.8021 EUR |
4.6382 EUR |
4.9241 EUR |
4.6883 EUR |
| 2024-12-07 |
4.7310 EUR |
60,239.2138 RAY |
4.6902 EUR |
4.5566 EUR |
4.8667 EUR |
4.7786 EUR |
| 2024-12-06 |
4.6735 EUR |
66,386.7156 RAY |
4.6036 EUR |
4.5327 EUR |
4.8723 EUR |
4.7140 EUR |
| 2024-12-05 |
4.7686 EUR |
121,713.4351 RAY |
4.7348 EUR |
4.5700 EUR |
5.0408 EUR |
4.6777 EUR |
| 2024-12-04 |
4.8770 EUR |
71,089.7628 RAY |
4.9864 EUR |
4.6477 EUR |
5.0785 EUR |
4.7191 EUR |
| 2024-12-03 |
4.7180 EUR |
122,703.5584 RAY |
4.7030 EUR |
4.4362 EUR |
5.0678 EUR |
5.0115 EUR |
| 2024-12-02 |
4.8083 EUR |
104,683.3253 RAY |
4.9850 EUR |
4.6009 EUR |
5.0468 EUR |
4.6976 EUR |
| 2024-12-01 |
5.0478 EUR |
73,360.1840 RAY |
5.1846 EUR |
4.9019 EUR |
5.2266 EUR |
4.9924 EUR |
| 2024-11-30 |
5.2424 EUR |
92,352.4989 RAY |
5.3559 EUR |
5.1314 EUR |
5.3559 EUR |
5.2593 EUR |
| 2024-11-29 |
5.3839 EUR |
43,271.8521 RAY |
5.2706 EUR |
5.2373 EUR |
5.5220 EUR |
5.4156 EUR |
| 2024-11-28 |
5.1405 EUR |
103,958.3683 RAY |
5.2503 EUR |
5.0000 EUR |
5.3694 EUR |
5.3194 EUR |
| 2024-11-27 |
5.3069 EUR |
60,529.6094 RAY |
5.2390 EUR |
5.1229 EUR |
5.4514 EUR |
5.2339 EUR |
| 2024-11-26 |
5.2484 EUR |
152,655.6014 RAY |
5.3371 EUR |
4.9872 EUR |
5.4473 EUR |
5.2316 EUR |
| 2024-11-25 |
5.7671 EUR |
167,048.6443 RAY |
5.8291 EUR |
5.2300 EUR |
6.1550 EUR |
5.3692 EUR |
| 2024-11-24 |
5.6658 EUR |
82,130.1361 RAY |
5.8262 EUR |
5.3996 EUR |
5.9562 EUR |
5.5612 EUR |
| 2024-11-23 |
5.7943 EUR |
136,037.2998 RAY |
5.8042 EUR |
5.5993 EUR |
5.9858 EUR |
5.8205 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 |