Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |