Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
4.5730 USD |
26,827.5508 RAY |
4.2810 USD |
4.2170 USD |
4.7810 USD |
4.7810 USD |
| 2024-12-22 |
4.3660 USD |
16,456.0257 RAY |
4.3480 USD |
4.2410 USD |
4.4730 USD |
4.3150 USD |
| 2024-12-21 |
4.5760 USD |
17,546.9304 RAY |
4.7240 USD |
4.3350 USD |
4.8540 USD |
4.4000 USD |
| 2024-12-20 |
4.0800 USD |
112,225.0992 RAY |
4.4050 USD |
3.7860 USD |
4.5680 USD |
4.4730 USD |
| 2024-12-19 |
4.4870 USD |
108,918.4240 RAY |
4.4400 USD |
4.1830 USD |
4.8110 USD |
4.4390 USD |
| 2024-12-18 |
4.7490 USD |
53,600.6019 RAY |
5.0310 USD |
4.4780 USD |
5.0750 USD |
4.5240 USD |
| 2024-12-17 |
4.9560 USD |
75,320.8512 RAY |
5.0710 USD |
4.8220 USD |
5.1530 USD |
5.1170 USD |
| 2024-12-16 |
5.1770 USD |
84,353.1382 RAY |
5.4210 USD |
5.0880 USD |
5.5610 USD |
5.1550 USD |
| 2024-12-15 |
5.2340 USD |
30,850.3664 RAY |
5.3200 USD |
5.0770 USD |
5.4570 USD |
5.3160 USD |
| 2024-12-14 |
5.4920 USD |
38,227.1576 RAY |
5.2890 USD |
5.2390 USD |
5.6250 USD |
5.2970 USD |
| 2024-12-13 |
5.3640 USD |
31,417.2319 RAY |
5.3610 USD |
5.1830 USD |
5.6400 USD |
5.3330 USD |
| 2024-12-12 |
5.4910 USD |
46,880.2115 RAY |
5.3500 USD |
5.2370 USD |
5.7070 USD |
5.3470 USD |
| 2024-12-11 |
5.4610 USD |
176,795.8584 RAY |
4.8930 USD |
4.8240 USD |
5.8300 USD |
5.5180 USD |
| 2024-12-10 |
4.6140 USD |
72,235.2377 RAY |
4.4080 USD |
4.1240 USD |
4.9750 USD |
4.8740 USD |
| 2024-12-09 |
4.7630 USD |
49,436.4582 RAY |
4.9820 USD |
4.6450 USD |
4.9820 USD |
4.6800 USD |
| 2024-12-08 |
5.0340 USD |
150,897.8031 RAY |
5.0910 USD |
4.9000 USD |
5.2060 USD |
4.9750 USD |
| 2024-12-07 |
4.9610 USD |
52,568.7723 RAY |
4.9520 USD |
4.8100 USD |
5.1460 USD |
5.0710 USD |
| 2024-12-06 |
4.9820 USD |
88,178.8907 RAY |
4.8210 USD |
4.8090 USD |
5.5080 USD |
4.9950 USD |
| 2024-12-05 |
5.0600 USD |
49,410.1556 RAY |
4.9340 USD |
4.8000 USD |
5.3150 USD |
4.8610 USD |
| 2024-12-04 |
5.1240 USD |
53,217.1219 RAY |
5.2450 USD |
4.9060 USD |
5.3310 USD |
5.0560 USD |
| 2024-12-03 |
4.9240 USD |
70,282.9337 RAY |
4.9380 USD |
4.6510 USD |
5.3270 USD |
5.2060 USD |
| 2024-12-02 |
5.0190 USD |
73,162.2097 RAY |
5.2750 USD |
4.8360 USD |
5.2940 USD |
5.0500 USD |
| 2024-12-01 |
5.3130 USD |
45,529.4349 RAY |
5.4530 USD |
5.2000 USD |
5.5320 USD |
5.2780 USD |
| 2024-11-30 |
5.5570 USD |
44,741.8427 RAY |
5.6800 USD |
5.4360 USD |
5.6800 USD |
5.4760 USD |
| 2024-11-29 |
5.6780 USD |
39,984.3811 RAY |
5.6590 USD |
5.5780 USD |
5.8780 USD |
5.7130 USD |
| 2024-11-28 |
5.4010 USD |
63,520.1170 RAY |
5.5370 USD |
5.2640 USD |
5.6570 USD |
5.6260 USD |
| 2024-11-27 |
5.5510 USD |
80,247.8867 RAY |
5.5180 USD |
5.3710 USD |
5.7820 USD |
5.6690 USD |
| 2024-11-26 |
5.4810 USD |
100,105.0392 RAY |
5.6060 USD |
5.2400 USD |
5.6960 USD |
5.4480 USD |
| 2024-11-25 |
6.0700 USD |
131,145.1205 RAY |
6.0960 USD |
5.5100 USD |
6.4600 USD |
5.6340 USD |
| 2024-11-24 |
5.9380 USD |
94,371.4579 RAY |
6.1080 USD |
5.6680 USD |
6.2440 USD |
5.8630 USD |
| 2024-11-23 |
6.0700 USD |
76,741.7593 RAY |
5.9980 USD |
5.8840 USD |
6.2890 USD |
6.1220 USD |
| 2024-11-22 |
6.0920 USD |
159,029.5859 RAY |
6.3200 USD |
5.9010 USD |
6.4960 USD |
5.9730 USD |
| 2024-11-21 |
5.8980 USD |
149,908.9333 RAY |
5.7500 USD |
5.3840 USD |
6.4140 USD |
6.0930 USD |
| 2024-11-20 |
5.5470 USD |
115,260.2616 RAY |
5.4880 USD |
5.2020 USD |
6.3500 USD |
5.5820 USD |
| 2024-11-19 |
5.7900 USD |
78,664.4262 RAY |
5.6570 USD |
5.5260 USD |
6.1340 USD |
5.5590 USD |
| 2024-11-18 |
5.6900 USD |
123,303.6716 RAY |
5.9400 USD |
5.1000 USD |
6.2000 USD |
5.5850 USD |
| 2024-11-17 |
5.5050 USD |
155,263.9873 RAY |
4.8500 USD |
4.1000 USD |
6.2130 USD |
5.8100 USD |
| 2024-11-16 |
4.8080 USD |
72,539.9787 RAY |
4.8160 USD |
4.6190 USD |
4.9620 USD |
4.7660 USD |
| 2024-11-15 |
4.6290 USD |
117,219.1970 RAY |
4.6410 USD |
4.4700 USD |
4.9060 USD |
4.6680 USD |
| 2024-11-14 |
4.8700 USD |
87,371.8304 RAY |
4.9580 USD |
4.5570 USD |
5.3300 USD |
4.6370 USD |
| 2024-11-13 |
4.6170 USD |
176,142.7028 RAY |
4.7120 USD |
4.0500 USD |
5.1210 USD |
5.1120 USD |
| 2024-11-12 |
4.7560 USD |
253,421.8050 RAY |
5.2130 USD |
4.3110 USD |
5.2170 USD |
4.6890 USD |
| 2024-11-11 |
5.4480 USD |
230,394.6132 RAY |
5.4340 USD |
5.1310 USD |
5.7500 USD |
5.2600 USD |
| 2024-11-10 |
5.5690 USD |
56,538.7338 RAY |
5.6460 USD |
5.3230 USD |
5.8860 USD |
5.3520 USD |
| 2024-11-09 |
5.4900 USD |
133,288.4040 RAY |
4.9770 USD |
4.8930 USD |
5.9900 USD |
5.4080 USD |
| 2024-11-08 |
4.8800 USD |
78,542.3568 RAY |
4.6380 USD |
4.6380 USD |
5.1660 USD |
4.8680 USD |
| 2024-11-07 |
4.7180 USD |
214,521.5494 RAY |
4.2950 USD |
4.1510 USD |
5.1030 USD |
4.8730 USD |
| 2024-11-06 |
3.6840 USD |
161,437.1645 RAY |
3.2200 USD |
3.1880 USD |
3.9810 USD |
3.8560 USD |
| 2024-11-05 |
3.3400 USD |
87,642.8720 RAY |
3.2890 USD |
3.2310 USD |
3.4150 USD |
3.2630 USD |
| 2024-11-04 |
3.2500 USD |
51,852.9297 RAY |
3.3400 USD |
3.1210 USD |
3.4960 USD |
3.2100 USD |