Identifier on Bitvavo: RAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
2.6047 EUR |
8,294,621.4876 RAY |
2.4766 EUR |
2.3209 EUR |
3.0905 EUR |
2.4465 EUR |
| 2024-03-17 |
2.1792 EUR |
8,343,131.9181 RAY |
2.0713 EUR |
1.9361 EUR |
2.6886 EUR |
2.4921 EUR |
| 2024-03-16 |
2.1187 EUR |
16,187,562.3256 RAY |
1.6025 EUR |
1.5222 EUR |
2.5728 EUR |
2.0269 EUR |
| 2024-03-15 |
1.5740 EUR |
7,914,978.2916 RAY |
1.3287 EUR |
1.2124 EUR |
1.8012 EUR |
1.5711 EUR |
| 2024-03-14 |
1.3130 EUR |
1,327,881.8059 RAY |
1.3131 EUR |
1.2000 EUR |
1.4576 EUR |
1.2671 EUR |
| 2024-03-13 |
1.2762 EUR |
957,374.9920 RAY |
1.2026 EUR |
1.1769 EUR |
1.3603 EUR |
1.3270 EUR |
| 2024-03-12 |
1.2422 EUR |
770,509.6944 RAY |
1.2650 EUR |
1.1410 EUR |
1.3519 EUR |
1.1799 EUR |
| 2024-03-11 |
1.2071 EUR |
411,607.8800 RAY |
1.1913 EUR |
1.1345 EUR |
1.2671 EUR |
1.2542 EUR |
| 2024-03-10 |
1.2261 EUR |
346,357.6520 RAY |
1.2325 EUR |
1.1600 EUR |
1.2942 EUR |
1.1979 EUR |
| 2024-03-09 |
1.2578 EUR |
409,232.7786 RAY |
1.2960 EUR |
1.2330 EUR |
1.2976 EUR |
1.2372 EUR |
| 2024-03-08 |
1.3098 EUR |
643,683.3492 RAY |
1.3281 EUR |
1.2603 EUR |
1.3732 EUR |
1.2985 EUR |
| 2024-03-07 |
1.3565 EUR |
1,844,803.4456 RAY |
1.1062 EUR |
1.1062 EUR |
1.5195 EUR |
1.3635 EUR |
| 2024-03-06 |
1.0998 EUR |
259,943.8149 RAY |
1.0887 EUR |
1.0375 EUR |
1.1487 EUR |
1.1022 EUR |
| 2024-03-05 |
1.1021 EUR |
1,208,001.4468 RAY |
1.0523 EUR |
0.9820 EUR |
1.2354 EUR |
1.0918 EUR |
| 2024-03-04 |
1.0625 EUR |
261,000.9222 RAY |
1.1195 EUR |
1.0096 EUR |
1.1300 EUR |
1.0486 EUR |
| 2024-03-03 |
1.1012 EUR |
180,366.6517 RAY |
1.1209 EUR |
1.0800 EUR |
1.1359 EUR |
1.1076 EUR |
| 2024-03-02 |
1.1056 EUR |
486,224.5060 RAY |
1.1155 EUR |
1.0530 EUR |
1.1483 EUR |
1.1058 EUR |
| 2024-03-01 |
1.1643 EUR |
1,590,271.0830 RAY |
1.1331 EUR |
1.1043 EUR |
1.2760 EUR |
1.1179 EUR |
| 2024-02-29 |
1.1642 EUR |
3,938,890.7109 RAY |
1.0059 EUR |
1.0035 EUR |
1.3445 EUR |
1.1239 EUR |
| 2024-02-28 |
0.9449 EUR |
630,097.2403 RAY |
0.8897 EUR |
0.8852 EUR |
1.0026 EUR |
1.0024 EUR |
| 2024-02-27 |
0.9180 EUR |
207,105.3888 RAY |
0.9103 EUR |
0.8742 EUR |
0.9554 EUR |
0.8911 EUR |
| 2024-02-26 |
0.8890 EUR |
346,653.9298 RAY |
0.8737 EUR |
0.8465 EUR |
0.9195 EUR |
0.9063 EUR |
| 2024-02-25 |
0.8903 EUR |
315,887.2722 RAY |
0.9173 EUR |
0.8675 EUR |
0.9367 EUR |
0.8776 EUR |
| 2024-02-24 |
0.9405 EUR |
1,341,091.6753 RAY |
0.8389 EUR |
0.8194 EUR |
1.0340 EUR |
0.9173 EUR |
| 2024-02-23 |
0.8309 EUR |
317,022.0013 RAY |
0.8474 EUR |
0.8069 EUR |
0.8544 EUR |
0.8336 EUR |
| 2024-02-22 |
0.8849 EUR |
493,267.8917 RAY |
0.9025 EUR |
0.8484 EUR |
0.9046 EUR |
0.8485 EUR |
| 2024-02-21 |
0.9051 EUR |
144,765.6805 RAY |
0.9767 EUR |
0.8715 EUR |
0.9767 EUR |
0.9008 EUR |
| 2024-02-20 |
0.9834 EUR |
102,973.0251 RAY |
1.0080 EUR |
0.9460 EUR |
1.0124 EUR |
0.9800 EUR |
| 2024-02-19 |
1.0287 EUR |
225,848.2769 RAY |
1.0103 EUR |
1.0048 EUR |
1.0471 EUR |
1.0171 EUR |
| 2024-02-18 |
1.0004 EUR |
187,667.1907 RAY |
0.9563 EUR |
0.9563 EUR |
1.0227 EUR |
1.0189 EUR |
| 2024-02-17 |
0.9505 EUR |
61,939.4476 RAY |
0.9736 EUR |
0.9381 EUR |
0.9801 EUR |
0.9587 EUR |
| 2024-02-16 |
0.9876 EUR |
86,676.3711 RAY |
0.9898 EUR |
0.9637 EUR |
1.0134 EUR |
0.9675 EUR |
| 2024-02-15 |
1.0047 EUR |
103,489.7508 RAY |
1.0339 EUR |
0.9770 EUR |
1.0398 EUR |
0.9825 EUR |
| 2024-02-14 |
1.0153 EUR |
84,221.5298 RAY |
0.9960 EUR |
0.9821 EUR |
1.0386 EUR |
1.0364 EUR |
| 2024-02-13 |
1.0195 EUR |
119,340.4573 RAY |
1.0472 EUR |
0.9742 EUR |
1.0648 EUR |
1.0018 EUR |
| 2024-02-12 |
1.0083 EUR |
294,101.8612 RAY |
1.0051 EUR |
0.9626 EUR |
1.0500 EUR |
1.0500 EUR |
| 2024-02-11 |
1.0346 EUR |
123,418.9332 RAY |
1.0722 EUR |
0.9934 EUR |
1.0777 EUR |
1.0046 EUR |
| 2024-02-10 |
1.0880 EUR |
117,802.3579 RAY |
1.0547 EUR |
1.0547 EUR |
1.1550 EUR |
1.0852 EUR |
| 2024-02-09 |
1.0393 EUR |
172,535.9999 RAY |
1.0051 EUR |
0.9973 EUR |
1.0752 EUR |
1.0595 EUR |
| 2024-02-08 |
1.0042 EUR |
107,959.3763 RAY |
1.0045 EUR |
0.9800 EUR |
1.0232 EUR |
1.0076 EUR |
| 2024-02-07 |
0.9610 EUR |
263,315.6024 RAY |
1.0017 EUR |
0.9392 EUR |
1.0113 EUR |
1.0113 EUR |
| 2024-02-06 |
1.0018 EUR |
606,464.3751 RAY |
0.9504 EUR |
0.9373 EUR |
1.0729 EUR |
1.0002 EUR |
| 2024-02-05 |
0.9541 EUR |
114,181.8796 RAY |
0.9525 EUR |
0.9104 EUR |
0.9844 EUR |
0.9367 EUR |
| 2024-02-04 |
0.9672 EUR |
62,762.5347 RAY |
0.9820 EUR |
0.9444 EUR |
0.9858 EUR |
0.9493 EUR |
| 2024-02-03 |
0.9912 EUR |
112,287.4123 RAY |
1.0170 EUR |
0.9763 EUR |
1.0227 EUR |
0.9791 EUR |
| 2024-02-02 |
1.0396 EUR |
184,607.6138 RAY |
1.0307 EUR |
1.0080 EUR |
1.0650 EUR |
1.0167 EUR |
| 2024-02-01 |
1.0242 EUR |
510,846.1903 RAY |
1.0874 EUR |
0.9970 EUR |
1.0944 EUR |
1.0282 EUR |
| 2024-01-31 |
1.1365 EUR |
240,383.2901 RAY |
1.1955 EUR |
1.0825 EUR |
1.2015 EUR |
1.0867 EUR |
| 2024-01-30 |
1.2259 EUR |
841,037.4806 RAY |
1.2375 EUR |
1.1892 EUR |
1.2735 EUR |
1.2100 EUR |