Identifier on Bitvavo: RAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
1.6304 EUR |
103,528.6997 RAY |
1.6081 EUR |
1.5935 EUR |
1.6813 EUR |
1.6070 EUR |
| 2024-05-06 |
1.6148 EUR |
47,744.2088 RAY |
1.5654 EUR |
1.5639 EUR |
1.6753 EUR |
1.5992 EUR |
| 2024-05-05 |
1.5494 EUR |
24,615.7885 RAY |
1.5119 EUR |
1.4984 EUR |
1.5905 EUR |
1.5586 EUR |
| 2024-05-04 |
1.5329 EUR |
28,706.8509 RAY |
1.5333 EUR |
1.5128 EUR |
1.5711 EUR |
1.5145 EUR |
| 2024-05-03 |
1.4792 EUR |
57,923.5407 RAY |
1.4347 EUR |
1.4238 EUR |
1.5438 EUR |
1.5397 EUR |
| 2024-05-02 |
1.3974 EUR |
62,513.8829 RAY |
1.3777 EUR |
1.3349 EUR |
1.4550 EUR |
1.4550 EUR |
| 2024-05-01 |
1.3038 EUR |
154,217.5620 RAY |
1.3333 EUR |
1.2352 EUR |
1.3971 EUR |
1.3865 EUR |
| 2024-04-30 |
1.3369 EUR |
92,418.6923 RAY |
1.4756 EUR |
1.2725 EUR |
1.4846 EUR |
1.3065 EUR |
| 2024-04-29 |
1.4374 EUR |
40,048.9939 RAY |
1.4772 EUR |
1.4080 EUR |
1.4772 EUR |
1.4663 EUR |
| 2024-04-28 |
1.5104 EUR |
51,342.8481 RAY |
1.4852 EUR |
1.4763 EUR |
1.5385 EUR |
1.4998 EUR |
| 2024-04-27 |
1.4461 EUR |
46,355.0588 RAY |
1.4801 EUR |
1.4077 EUR |
1.4863 EUR |
1.4743 EUR |
| 2024-04-26 |
1.4995 EUR |
46,963.0211 RAY |
1.4983 EUR |
1.4559 EUR |
1.5422 EUR |
1.5026 EUR |
| 2024-04-25 |
1.5056 EUR |
112,518.7850 RAY |
1.5252 EUR |
1.4694 EUR |
1.5449 EUR |
1.4935 EUR |
| 2024-04-24 |
1.6077 EUR |
162,345.1140 RAY |
1.6099 EUR |
1.5212 EUR |
1.6574 EUR |
1.5287 EUR |
| 2024-04-23 |
1.6493 EUR |
103,926.1015 RAY |
1.6949 EUR |
1.6076 EUR |
1.7269 EUR |
1.6121 EUR |
| 2024-04-22 |
1.6662 EUR |
178,137.1704 RAY |
1.5896 EUR |
1.5643 EUR |
1.7173 EUR |
1.7173 EUR |
| 2024-04-21 |
1.6024 EUR |
87,718.8194 RAY |
1.5786 EUR |
1.5617 EUR |
1.6399 EUR |
1.5771 EUR |
| 2024-04-20 |
1.5227 EUR |
65,735.3440 RAY |
1.4686 EUR |
1.4387 EUR |
1.6010 EUR |
1.5890 EUR |
| 2024-04-19 |
1.4519 EUR |
134,429.4407 RAY |
1.4429 EUR |
1.3241 EUR |
1.5298 EUR |
1.4883 EUR |
| 2024-04-18 |
1.3814 EUR |
140,460.0258 RAY |
1.3655 EUR |
1.3199 EUR |
1.4537 EUR |
1.4347 EUR |
| 2024-04-17 |
1.3991 EUR |
236,703.0749 RAY |
1.3984 EUR |
1.3312 EUR |
1.4667 EUR |
1.3986 EUR |
| 2024-04-16 |
1.3793 EUR |
122,392.6789 RAY |
1.4201 EUR |
1.3086 EUR |
1.4419 EUR |
1.4110 EUR |
| 2024-04-15 |
1.4945 EUR |
440,687.7140 RAY |
1.4375 EUR |
1.3558 EUR |
1.6080 EUR |
1.4356 EUR |
| 2024-04-14 |
1.3674 EUR |
199,996.4689 RAY |
1.3133 EUR |
1.2570 EUR |
1.4395 EUR |
1.4337 EUR |
| 2024-04-13 |
1.4169 EUR |
344,770.7045 RAY |
1.5117 EUR |
1.1178 EUR |
1.5938 EUR |
1.3411 EUR |
| 2024-04-12 |
1.5420 EUR |
998,908.0891 RAY |
1.7614 EUR |
1.4043 EUR |
1.8187 EUR |
1.5097 EUR |
| 2024-04-11 |
1.7941 EUR |
141,953.9809 RAY |
1.8180 EUR |
1.7576 EUR |
1.8499 EUR |
1.7692 EUR |
| 2024-04-10 |
1.7976 EUR |
214,161.0291 RAY |
1.8069 EUR |
1.7416 EUR |
1.8639 EUR |
1.8194 EUR |
| 2024-04-09 |
1.8509 EUR |
180,629.7935 RAY |
1.9732 EUR |
1.7909 EUR |
1.9770 EUR |
1.8100 EUR |
| 2024-04-08 |
1.9400 EUR |
219,043.9510 RAY |
1.9300 EUR |
1.8732 EUR |
2.0140 EUR |
1.9568 EUR |
| 2024-04-07 |
1.9374 EUR |
197,424.4349 RAY |
1.8846 EUR |
1.8662 EUR |
1.9797 EUR |
1.9199 EUR |
| 2024-04-06 |
1.8696 EUR |
186,483.7158 RAY |
1.8367 EUR |
1.7802 EUR |
1.9200 EUR |
1.9045 EUR |
| 2024-04-05 |
1.8697 EUR |
508,794.9998 RAY |
1.9811 EUR |
1.7889 EUR |
1.9812 EUR |
1.8497 EUR |
| 2024-04-04 |
2.0499 EUR |
538,998.5414 RAY |
2.0749 EUR |
1.9446 EUR |
2.1470 EUR |
2.0064 EUR |
| 2024-04-03 |
2.1466 EUR |
1,171,116.5016 RAY |
2.0859 EUR |
2.0095 EUR |
2.2614 EUR |
2.0679 EUR |
| 2024-04-02 |
2.1153 EUR |
1,651,527.9070 RAY |
2.0826 EUR |
1.8675 EUR |
2.2980 EUR |
2.1140 EUR |
| 2024-04-01 |
2.1976 EUR |
1,243,284.8031 RAY |
2.2730 EUR |
1.9658 EUR |
2.4710 EUR |
2.1108 EUR |
| 2024-03-31 |
2.0883 EUR |
927,859.8106 RAY |
1.9526 EUR |
1.9378 EUR |
2.2071 EUR |
2.1866 EUR |
| 2024-03-30 |
2.0822 EUR |
2,540,828.8984 RAY |
1.9679 EUR |
1.9092 EUR |
2.2350 EUR |
1.9383 EUR |
| 2024-03-29 |
1.8091 EUR |
311,666.8824 RAY |
1.8710 EUR |
1.7652 EUR |
1.8774 EUR |
1.8689 EUR |
| 2024-03-28 |
1.8598 EUR |
503,652.7398 RAY |
1.8826 EUR |
1.8052 EUR |
1.9300 EUR |
1.8600 EUR |
| 2024-03-27 |
1.8904 EUR |
945,853.8795 RAY |
1.9374 EUR |
1.8186 EUR |
1.9789 EUR |
1.8929 EUR |
| 2024-03-26 |
2.0399 EUR |
913,615.6522 RAY |
2.0863 EUR |
1.9326 EUR |
2.1503 EUR |
1.9441 EUR |
| 2024-03-25 |
2.0494 EUR |
2,312,090.3572 RAY |
2.1073 EUR |
1.9405 EUR |
2.1869 EUR |
2.1388 EUR |
| 2024-03-24 |
1.8203 EUR |
943,850.1510 RAY |
1.7819 EUR |
1.7172 EUR |
1.9668 EUR |
1.9379 EUR |
| 2024-03-23 |
1.8626 EUR |
551,506.6782 RAY |
1.8895 EUR |
1.7954 EUR |
1.9301 EUR |
1.7967 EUR |
| 2024-03-22 |
1.8684 EUR |
1,600,929.3568 RAY |
1.9905 EUR |
1.7592 EUR |
2.0301 EUR |
1.8463 EUR |
| 2024-03-21 |
2.1028 EUR |
1,701,943.6393 RAY |
2.1559 EUR |
1.9622 EUR |
2.2821 EUR |
1.9966 EUR |
| 2024-03-20 |
1.9287 EUR |
3,878,034.7534 RAY |
1.9786 EUR |
1.6923 EUR |
2.2529 EUR |
2.1603 EUR |
| 2024-03-19 |
2.1461 EUR |
4,854,366.3136 RAY |
2.4408 EUR |
1.9010 EUR |
2.5899 EUR |
1.9463 EUR |