Identifier on Kraken: RAYEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
4.7470 EUR |
19,062.8979 RAY |
4.6920 EUR |
4.5750 EUR |
4.8940 EUR |
4.8010 EUR |
| 2024-12-06 |
4.6980 EUR |
16,445.8065 RAY |
4.5620 EUR |
4.5490 EUR |
4.8020 EUR |
4.6710 EUR |
| 2024-12-05 |
4.7790 EUR |
38,108.0179 RAY |
4.7150 EUR |
4.4500 EUR |
5.0420 EUR |
4.5340 EUR |
| 2024-12-04 |
4.8710 EUR |
34,626.4363 RAY |
4.9840 EUR |
4.6570 EUR |
5.0630 EUR |
4.8230 EUR |
| 2024-12-03 |
4.7160 EUR |
43,406.3545 RAY |
4.6690 EUR |
4.4430 EUR |
5.0070 EUR |
4.9670 EUR |
| 2024-12-02 |
4.7850 EUR |
56,024.0990 RAY |
5.0230 EUR |
4.6100 EUR |
5.0230 EUR |
4.7990 EUR |
| 2024-12-01 |
5.0570 EUR |
33,264.4648 RAY |
5.1760 EUR |
4.8950 EUR |
5.2190 EUR |
5.0010 EUR |
| 2024-11-30 |
5.2620 EUR |
26,227.5923 RAY |
5.3500 EUR |
5.1180 EUR |
5.3500 EUR |
5.1840 EUR |
| 2024-11-29 |
5.3450 EUR |
24,857.4561 RAY |
5.3000 EUR |
5.2900 EUR |
5.5200 EUR |
5.4100 EUR |
| 2024-11-28 |
5.1810 EUR |
21,777.6789 RAY |
5.2160 EUR |
4.9860 EUR |
5.3500 EUR |
5.3010 EUR |
| 2024-11-27 |
5.2960 EUR |
25,247.6225 RAY |
5.2020 EUR |
5.1170 EUR |
5.4700 EUR |
5.3660 EUR |
| 2024-11-26 |
5.2080 EUR |
38,553.5251 RAY |
5.3700 EUR |
5.0050 EUR |
5.4460 EUR |
5.2160 EUR |
| 2024-11-25 |
5.7000 EUR |
42,144.4405 RAY |
5.8440 EUR |
5.2510 EUR |
6.1680 EUR |
5.3630 EUR |
| 2024-11-24 |
5.6740 EUR |
47,793.2422 RAY |
5.8250 EUR |
5.4430 EUR |
5.9680 EUR |
5.5760 EUR |
| 2024-11-23 |
5.7760 EUR |
52,834.7799 RAY |
5.7800 EUR |
5.6130 EUR |
6.0140 EUR |
5.8150 EUR |
| 2024-11-22 |
5.8660 EUR |
64,714.7027 RAY |
6.0140 EUR |
5.6670 EUR |
6.2470 EUR |
5.7430 EUR |
| 2024-11-21 |
5.5760 EUR |
103,785.8473 RAY |
5.4430 EUR |
5.1230 EUR |
6.1260 EUR |
5.7740 EUR |
| 2024-11-20 |
5.2300 EUR |
44,358.0267 RAY |
5.1900 EUR |
4.9010 EUR |
5.5370 EUR |
5.2990 EUR |
| 2024-11-19 |
5.4750 EUR |
43,258.7060 RAY |
5.3200 EUR |
5.2170 EUR |
5.7990 EUR |
5.2340 EUR |
| 2024-11-18 |
5.3950 EUR |
48,546.8217 RAY |
5.5570 EUR |
5.2100 EUR |
5.8680 EUR |
5.2500 EUR |
| 2024-11-17 |
5.3470 EUR |
68,812.2687 RAY |
4.5920 EUR |
4.5680 EUR |
5.8630 EUR |
5.4570 EUR |
| 2024-11-16 |
4.5680 EUR |
32,508.9913 RAY |
4.5320 EUR |
4.3460 EUR |
4.7100 EUR |
4.4900 EUR |
| 2024-11-15 |
4.4170 EUR |
22,664.4783 RAY |
4.3760 EUR |
4.2480 EUR |
4.6520 EUR |
4.5040 EUR |
| 2024-11-14 |
4.6430 EUR |
52,452.2249 RAY |
4.6950 EUR |
4.1880 EUR |
5.0400 EUR |
4.4610 EUR |
| 2024-11-13 |
4.4240 EUR |
42,243.7146 RAY |
4.4330 EUR |
3.7260 EUR |
4.8750 EUR |
4.5830 EUR |
| 2024-11-12 |
4.4130 EUR |
123,945.7876 RAY |
4.8300 EUR |
4.0460 EUR |
4.8300 EUR |
4.3290 EUR |
| 2024-11-11 |
5.0780 EUR |
127,872.3553 RAY |
5.0060 EUR |
4.7000 EUR |
5.3630 EUR |
4.8490 EUR |
| 2024-11-10 |
5.1980 EUR |
80,532.5802 RAY |
5.2150 EUR |
4.9010 EUR |
5.4600 EUR |
5.0040 EUR |
| 2024-11-09 |
5.0140 EUR |
162,245.0638 RAY |
4.6330 EUR |
4.2000 EUR |
5.6000 EUR |
5.1540 EUR |
| 2024-11-08 |
4.5370 EUR |
119,043.0079 RAY |
4.3270 EUR |
4.3120 EUR |
4.7510 EUR |
4.6080 EUR |
| 2024-11-07 |
4.2940 EUR |
113,749.7695 RAY |
3.9650 EUR |
3.8510 EUR |
4.7000 EUR |
4.5820 EUR |
| 2024-11-06 |
3.4920 EUR |
117,317.5083 RAY |
2.9690 EUR |
2.7940 EUR |
3.8420 EUR |
3.8420 EUR |
| 2024-11-05 |
3.0700 EUR |
38,133.4694 RAY |
3.0290 EUR |
2.9460 EUR |
3.1370 EUR |
2.9780 EUR |
| 2024-11-04 |
3.0010 EUR |
16,350.4788 RAY |
3.0810 EUR |
2.8730 EUR |
3.2000 EUR |
2.9990 EUR |
| 2024-11-03 |
2.9780 EUR |
136,463.2865 RAY |
3.3000 EUR |
2.3500 EUR |
3.3000 EUR |
3.0120 EUR |
| 2024-11-02 |
3.2040 EUR |
43,742.3703 RAY |
3.1560 EUR |
2.9870 EUR |
3.3890 EUR |
3.2360 EUR |
| 2024-11-01 |
2.9930 EUR |
12,113.4498 RAY |
2.9500 EUR |
2.8170 EUR |
3.2310 EUR |
3.0390 EUR |
| 2024-10-31 |
2.9190 EUR |
12,985.8624 RAY |
2.8560 EUR |
2.7350 EUR |
3.1820 EUR |
2.9190 EUR |
| 2024-10-30 |
2.8590 EUR |
29,329.0621 RAY |
3.0180 EUR |
2.6210 EUR |
3.0650 EUR |
2.8530 EUR |
| 2024-10-29 |
3.0060 EUR |
51,150.0375 RAY |
3.0180 EUR |
2.8500 EUR |
3.2270 EUR |
3.0420 EUR |
| 2024-10-28 |
3.1020 EUR |
42,160.4468 RAY |
3.2410 EUR |
2.9500 EUR |
3.3210 EUR |
3.0860 EUR |
| 2024-10-27 |
3.1030 EUR |
70,075.4789 RAY |
2.8090 EUR |
2.8090 EUR |
3.3200 EUR |
3.2370 EUR |
| 2024-10-26 |
2.7580 EUR |
71,295.9599 RAY |
2.5400 EUR |
2.4570 EUR |
2.8630 EUR |
2.7690 EUR |
| 2024-10-25 |
2.7150 EUR |
63,823.0505 RAY |
2.7960 EUR |
2.5580 EUR |
2.9470 EUR |
2.6340 EUR |
| 2024-10-24 |
2.6160 EUR |
43,526.5870 RAY |
2.4550 EUR |
2.4550 EUR |
2.7740 EUR |
2.7240 EUR |
| 2024-10-23 |
2.4670 EUR |
25,743.1904 RAY |
2.4130 EUR |
2.2890 EUR |
2.7000 EUR |
2.4580 EUR |
| 2024-10-22 |
2.4050 EUR |
38,790.2379 RAY |
2.2620 EUR |
2.2480 EUR |
2.5080 EUR |
2.4470 EUR |
| 2024-10-21 |
2.2250 EUR |
42,868.4706 RAY |
2.2570 EUR |
2.0640 EUR |
2.3940 EUR |
2.3570 EUR |
| 2024-10-20 |
2.0920 EUR |
9,194.3929 RAY |
2.0070 EUR |
1.9880 EUR |
2.1790 EUR |
2.1790 EUR |
| 2024-10-19 |
1.9700 EUR |
14,231.0511 RAY |
1.9850 EUR |
1.9340 EUR |
2.0100 EUR |
1.9840 EUR |