Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
6.1030 USD |
104,983.5372 RAY |
6.3200 USD |
5.9350 USD |
6.4960 USD |
6.0650 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 |
| 2024-11-03 |
3.2720 USD |
121,539.3146 RAY |
3.5700 USD |
3.1080 USD |
3.5710 USD |
3.3570 USD |
| 2024-11-02 |
3.5190 USD |
209,508.2732 RAY |
3.4030 USD |
3.3000 USD |
3.7230 USD |
3.4320 USD |
| 2024-11-01 |
3.3210 USD |
147,215.8583 RAY |
3.2210 USD |
3.0200 USD |
3.5220 USD |
3.3680 USD |
| 2024-10-31 |
3.1460 USD |
105,784.9069 RAY |
3.0900 USD |
2.6900 USD |
3.2870 USD |
3.1250 USD |
| 2024-10-30 |
3.1160 USD |
66,715.9621 RAY |
3.2650 USD |
2.9470 USD |
3.3340 USD |
3.0630 USD |
| 2024-10-29 |
3.2330 USD |
134,482.6370 RAY |
3.2660 USD |
3.1280 USD |
3.4730 USD |
3.3290 USD |
| 2024-10-28 |
3.3110 USD |
172,631.1914 RAY |
3.4820 USD |
3.1860 USD |
3.5890 USD |
3.2820 USD |
| 2024-10-27 |
3.3100 USD |
153,686.4159 RAY |
2.9720 USD |
2.9690 USD |
3.5970 USD |
3.5130 USD |
| 2024-10-26 |
2.9790 USD |
191,354.2883 RAY |
2.7450 USD |
2.6400 USD |
3.0900 USD |
2.9910 USD |
| 2024-10-25 |
2.8810 USD |
157,703.5983 RAY |
3.0280 USD |
1.9830 USD |
3.1800 USD |
2.8160 USD |
| 2024-10-24 |
2.8030 USD |
75,771.7988 RAY |
2.6260 USD |
2.6260 USD |
2.9580 USD |
2.9530 USD |
| 2024-10-23 |
2.6050 USD |
61,049.6141 RAY |
2.6180 USD |
2.4660 USD |
2.6740 USD |
2.6010 USD |
| 2024-10-22 |
2.5950 USD |
82,095.7649 RAY |
2.4570 USD |
2.4210 USD |
2.6970 USD |
2.6530 USD |
| 2024-10-21 |
2.4420 USD |
54,618.2236 RAY |
2.5000 USD |
2.2660 USD |
2.5900 USD |
2.5390 USD |
| 2024-10-20 |
2.2790 USD |
29,883.0567 RAY |
2.1680 USD |
2.1670 USD |
2.3480 USD |
2.3090 USD |
| 2024-10-19 |
2.1700 USD |
64,662.1247 RAY |
2.1580 USD |
2.0990 USD |
2.4000 USD |
2.1590 USD |
| 2024-10-18 |
2.1330 USD |
47,923.4688 RAY |
2.1310 USD |
2.0800 USD |
2.1950 USD |
2.1430 USD |
| 2024-10-17 |
2.0680 USD |
97,237.8996 RAY |
2.0130 USD |
1.9930 USD |
2.1250 USD |
2.1080 USD |
| 2024-10-16 |
2.0440 USD |
66,090.0232 RAY |
2.1500 USD |
1.9830 USD |
2.1850 USD |
2.0200 USD |
| 2024-10-15 |
2.0800 USD |
124,284.1666 RAY |
2.0710 USD |
1.9750 USD |
2.1380 USD |
2.0900 USD |
| 2024-10-14 |
1.9720 USD |
84,648.7892 RAY |
1.8280 USD |
1.8050 USD |
2.0440 USD |
2.0240 USD |
| 2024-10-13 |
1.7600 USD |
8,691.3345 RAY |
1.7580 USD |
1.7430 USD |
1.7970 USD |
1.7740 USD |
| 2024-10-12 |
1.7700 USD |
5,309.9594 RAY |
1.7590 USD |
1.7490 USD |
1.8080 USD |
1.7530 USD |
| 2024-10-11 |
1.6730 USD |
21,010.3411 RAY |
1.6250 USD |
1.6030 USD |
1.7630 USD |
1.7450 USD |
| 2024-10-10 |
1.6040 USD |
17,433.5560 RAY |
1.5820 USD |
1.5740 USD |
1.6530 USD |
1.6220 USD |
| 2024-10-09 |
1.7270 USD |
38,336.0205 RAY |
1.7100 USD |
1.6540 USD |
1.7730 USD |
1.6800 USD |
| 2024-10-08 |
1.6400 USD |
461,802.6750 RAY |
1.7900 USD |
1.5330 USD |
1.7940 USD |
1.6110 USD |
| 2024-10-07 |
1.8380 USD |
20,681.4291 RAY |
1.8420 USD |
1.7980 USD |
1.9480 USD |
1.7980 USD |
| 2024-10-06 |
1.7890 USD |
34,195.5878 RAY |
1.7210 USD |
1.7190 USD |
1.8600 USD |
1.7900 USD |
| 2024-10-05 |
1.7380 USD |
3,615.1409 RAY |
1.7430 USD |
1.7080 USD |
1.7830 USD |
1.7180 USD |
| 2024-10-04 |
1.6470 USD |
37,611.2968 RAY |
1.6030 USD |
1.6030 USD |
1.7500 USD |
1.7390 USD |