Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
7.7760 USD |
4,675.9660 RAY |
7.6180 USD |
7.6120 USD |
7.8660 USD |
7.7840 USD |
| 2025-01-25 |
7.5000 USD |
45,397.5869 RAY |
7.8030 USD |
7.3000 USD |
7.8810 USD |
7.7330 USD |
| 2025-01-24 |
7.9760 USD |
77,974.8075 RAY |
8.1270 USD |
7.7820 USD |
8.3180 USD |
7.9200 USD |
| 2025-01-23 |
7.9290 USD |
118,953.6683 RAY |
7.8210 USD |
7.4570 USD |
8.6750 USD |
8.5020 USD |
| 2025-01-22 |
8.0000 USD |
180,991.7624 RAY |
7.5380 USD |
7.5090 USD |
8.3400 USD |
8.0620 USD |
| 2025-01-21 |
7.4430 USD |
160,846.3958 RAY |
7.3360 USD |
6.9190 USD |
7.9370 USD |
7.6370 USD |
| 2025-01-20 |
6.5960 USD |
151,336.1040 RAY |
6.3970 USD |
4.7850 USD |
7.5220 USD |
7.3290 USD |
| 2025-01-19 |
7.2350 USD |
225,655.2645 RAY |
7.3100 USD |
6.5890 USD |
7.6060 USD |
6.9920 USD |
| 2025-01-18 |
6.8370 USD |
230,069.2072 RAY |
6.1680 USD |
6.0120 USD |
7.3000 USD |
6.8050 USD |
| 2025-01-17 |
5.8560 USD |
45,697.0229 RAY |
5.5000 USD |
5.4670 USD |
6.1910 USD |
5.9430 USD |
| 2025-01-16 |
5.7870 USD |
120,278.9252 RAY |
5.7450 USD |
5.4410 USD |
6.5000 USD |
5.6680 USD |
| 2025-01-15 |
5.3700 USD |
82,054.7381 RAY |
5.2950 USD |
5.1040 USD |
5.4850 USD |
5.3820 USD |
| 2025-01-14 |
4.9270 USD |
21,013.1549 RAY |
4.6840 USD |
4.6630 USD |
5.0560 USD |
5.0550 USD |
| 2025-01-13 |
4.3850 USD |
116,652.8625 RAY |
4.6740 USD |
4.1350 USD |
4.9450 USD |
4.5980 USD |
| 2025-01-12 |
4.5580 USD |
11,674.5276 RAY |
4.5560 USD |
4.3390 USD |
4.7660 USD |
4.7380 USD |
| 2025-01-11 |
4.6400 USD |
18,999.4476 RAY |
4.7180 USD |
4.5370 USD |
4.7830 USD |
4.5700 USD |
| 2025-01-10 |
4.8010 USD |
40,483.2752 RAY |
4.8860 USD |
4.6640 USD |
5.0110 USD |
4.7860 USD |
| 2025-01-09 |
4.9340 USD |
32,029.3290 RAY |
5.1260 USD |
4.7020 USD |
5.2950 USD |
4.8830 USD |
| 2025-01-08 |
5.1250 USD |
35,278.8322 RAY |
5.4740 USD |
4.8090 USD |
5.5450 USD |
5.0480 USD |
| 2025-01-07 |
5.5760 USD |
22,835.2587 RAY |
5.6020 USD |
5.4150 USD |
5.8830 USD |
5.4860 USD |
| 2025-01-06 |
5.6090 USD |
26,375.2028 RAY |
5.7230 USD |
5.5120 USD |
5.8140 USD |
5.5210 USD |
| 2025-01-05 |
5.7260 USD |
32,404.3936 RAY |
5.5870 USD |
5.5210 USD |
5.8900 USD |
5.7370 USD |
| 2025-01-04 |
5.4510 USD |
41,594.1722 RAY |
5.4790 USD |
5.3170 USD |
5.7320 USD |
5.5490 USD |
| 2025-01-03 |
5.3660 USD |
40,565.1134 RAY |
5.4530 USD |
5.2280 USD |
5.5020 USD |
5.4250 USD |
| 2025-01-02 |
5.3810 USD |
26,517.8863 RAY |
4.9870 USD |
4.9730 USD |
5.5330 USD |
5.3560 USD |
| 2025-01-01 |
4.9560 USD |
8,596.7952 RAY |
4.8970 USD |
4.7600 USD |
5.0360 USD |
5.0330 USD |
| 2024-12-31 |
4.9800 USD |
27,447.4224 RAY |
4.9040 USD |
4.7570 USD |
5.0710 USD |
5.0460 USD |
| 2024-12-30 |
4.9630 USD |
15,823.2218 RAY |
4.8680 USD |
4.7770 USD |
5.0960 USD |
5.0450 USD |
| 2024-12-29 |
5.0690 USD |
25,644.7475 RAY |
5.1750 USD |
4.9070 USD |
5.3480 USD |
4.9220 USD |
| 2024-12-28 |
4.8490 USD |
18,138.6974 RAY |
4.9380 USD |
4.7160 USD |
5.1990 USD |
5.1630 USD |
| 2024-12-27 |
5.0020 USD |
33,053.2835 RAY |
4.8220 USD |
4.7310 USD |
5.2130 USD |
4.9070 USD |
| 2024-12-26 |
4.9000 USD |
18,528.3295 RAY |
5.3120 USD |
4.7360 USD |
5.3150 USD |
4.7690 USD |
| 2024-12-25 |
5.2250 USD |
19,456.1923 RAY |
4.9770 USD |
4.9220 USD |
5.3500 USD |
5.2020 USD |
| 2024-12-24 |
4.9370 USD |
41,996.5617 RAY |
4.9080 USD |
4.7430 USD |
5.0890 USD |
4.9570 USD |
| 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 |