Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
5.4650 USD |
75,506.8739 RAY |
5.8150 USD |
5.2680 USD |
5.8150 USD |
5.3280 USD |
| 2022-01-06 |
5.8460 USD |
9,155.4971 RAY |
6.0270 USD |
5.7380 USD |
6.0330 USD |
5.8720 USD |
| 2022-01-05 |
6.2950 USD |
40,303.7440 RAY |
6.4670 USD |
5.9000 USD |
6.7620 USD |
5.9000 USD |
| 2022-01-04 |
6.5610 USD |
7,981.7397 RAY |
6.5740 USD |
6.4220 USD |
6.6810 USD |
6.5130 USD |
| 2022-01-03 |
6.6680 USD |
9,386.5443 RAY |
6.8470 USD |
6.4530 USD |
6.9580 USD |
6.5780 USD |
| 2022-01-02 |
6.7450 USD |
17,803.0104 RAY |
6.5420 USD |
6.4650 USD |
6.9390 USD |
6.8730 USD |
| 2022-01-01 |
6.4100 USD |
4,926.5865 RAY |
6.3690 USD |
6.3540 USD |
6.5340 USD |
6.4940 USD |
| 2021-12-31 |
6.4150 USD |
5,329.1003 RAY |
6.5530 USD |
6.2960 USD |
6.6440 USD |
6.3780 USD |
| 2021-12-30 |
6.6150 USD |
14,659.1211 RAY |
6.5250 USD |
6.5170 USD |
6.7330 USD |
6.5170 USD |
| 2021-12-29 |
6.7300 USD |
5,525.4713 RAY |
6.9780 USD |
6.6030 USD |
7.0260 USD |
6.7430 USD |
| 2021-12-28 |
7.2550 USD |
41,392.2858 RAY |
7.5000 USD |
6.9680 USD |
7.5000 USD |
7.0410 USD |
| 2021-12-27 |
7.6810 USD |
18,464.1740 RAY |
7.6180 USD |
7.5070 USD |
7.8690 USD |
7.6100 USD |
| 2021-12-26 |
7.6100 USD |
4,886.6914 RAY |
7.7160 USD |
7.4770 USD |
7.7680 USD |
7.6350 USD |
| 2021-12-25 |
7.5580 USD |
6,942.4162 RAY |
7.5500 USD |
7.5190 USD |
7.7070 USD |
7.7070 USD |
| 2021-12-24 |
7.7120 USD |
7,857.6664 RAY |
7.8300 USD |
7.4690 USD |
7.9520 USD |
7.5320 USD |
| 2021-12-23 |
7.5100 USD |
4,237.1014 RAY |
7.3440 USD |
7.2470 USD |
7.8280 USD |
7.8080 USD |
| 2021-12-22 |
7.3320 USD |
11,697.7058 RAY |
7.1840 USD |
7.1840 USD |
7.5550 USD |
7.4520 USD |
| 2021-12-21 |
7.1490 USD |
3,887.9590 RAY |
7.0280 USD |
6.9830 USD |
7.2500 USD |
7.2360 USD |
| 2021-12-20 |
6.9920 USD |
12,083.2374 RAY |
7.1560 USD |
6.8500 USD |
7.2250 USD |
7.0060 USD |
| 2021-12-19 |
7.3220 USD |
1,021.9082 RAY |
7.4100 USD |
7.1890 USD |
7.4110 USD |
7.1890 USD |
| 2021-12-18 |
7.3430 USD |
4,244.3059 RAY |
7.1720 USD |
7.1110 USD |
7.4480 USD |
7.3710 USD |
| 2021-12-17 |
7.4610 USD |
14,654.0715 RAY |
7.6300 USD |
7.0950 USD |
7.6930 USD |
7.2720 USD |
| 2021-12-16 |
7.7900 USD |
5,356.4080 RAY |
7.7970 USD |
7.5980 USD |
7.9350 USD |
7.5980 USD |
| 2021-12-15 |
7.4660 USD |
4,828.8666 RAY |
7.4600 USD |
7.2250 USD |
7.8150 USD |
7.7780 USD |
| 2021-12-14 |
7.2960 USD |
2,224.9738 RAY |
7.2360 USD |
7.0670 USD |
7.4420 USD |
7.3810 USD |
| 2021-12-13 |
7.5080 USD |
5,049.3175 RAY |
7.9360 USD |
7.0660 USD |
7.9360 USD |
7.2530 USD |
| 2021-12-12 |
7.8870 USD |
2,082.3305 RAY |
7.9480 USD |
7.7990 USD |
8.0610 USD |
8.0330 USD |
| 2021-12-11 |
7.8610 USD |
923.4782 RAY |
7.7450 USD |
7.7450 USD |
7.9330 USD |
7.8750 USD |
| 2021-12-10 |
8.1030 USD |
2,711.7220 RAY |
8.2850 USD |
7.8340 USD |
8.6150 USD |
7.8490 USD |
| 2021-12-09 |
8.4870 USD |
14,493.3452 RAY |
8.8890 USD |
8.2210 USD |
8.9120 USD |
8.2810 USD |
| 2021-12-08 |
8.7140 USD |
3,271.9671 RAY |
8.7510 USD |
8.5000 USD |
8.8380 USD |
8.8380 USD |
| 2021-12-07 |
8.8710 USD |
2,668.7138 RAY |
8.9000 USD |
8.7890 USD |
9.0600 USD |
8.7890 USD |
| 2021-12-06 |
8.4760 USD |
2,831.5217 RAY |
8.7640 USD |
8.2250 USD |
8.9120 USD |
8.9120 USD |
| 2021-12-05 |
8.9000 USD |
5,315.3299 RAY |
9.3950 USD |
8.6840 USD |
9.3950 USD |
9.0130 USD |
| 2021-12-04 |
9.1240 USD |
20,977.5721 RAY |
10.2100 USD |
8.0000 USD |
10.2100 USD |
9.3000 USD |
| 2021-12-03 |
10.9420 USD |
8,022.3673 RAY |
11.2220 USD |
10.0870 USD |
11.2730 USD |
10.4880 USD |
| 2021-12-02 |
11.4200 USD |
8,276.4434 RAY |
11.1480 USD |
11.0320 USD |
11.7710 USD |
11.2560 USD |
| 2021-12-01 |
11.2770 USD |
6,318.6526 RAY |
10.9610 USD |
10.9320 USD |
11.5580 USD |
11.1080 USD |
| 2021-11-30 |
10.8990 USD |
8,133.2592 RAY |
10.6620 USD |
10.4850 USD |
11.1130 USD |
10.9430 USD |
| 2021-11-29 |
10.4810 USD |
3,832.8105 RAY |
9.9920 USD |
9.9920 USD |
10.8470 USD |
10.6930 USD |
| 2021-11-28 |
9.5300 USD |
2,139.1388 RAY |
9.6930 USD |
9.3570 USD |
9.8450 USD |
9.8450 USD |
| 2021-11-27 |
9.7650 USD |
5,851.0802 RAY |
9.4820 USD |
9.4700 USD |
9.9220 USD |
9.6870 USD |
| 2021-11-26 |
9.6230 USD |
1,712.3382 RAY |
10.3650 USD |
9.1150 USD |
10.3800 USD |
9.5950 USD |
| 2021-11-25 |
10.2070 USD |
11,336.6727 RAY |
10.1000 USD |
10.0210 USD |
10.4880 USD |
10.3400 USD |
| 2021-11-24 |
10.1270 USD |
21,938.0412 RAY |
10.0770 USD |
9.8400 USD |
10.3000 USD |
9.9340 USD |
| 2021-11-23 |
9.8690 USD |
19,340.0094 RAY |
9.9120 USD |
9.7030 USD |
10.1940 USD |
10.1330 USD |
| 2021-11-22 |
10.0750 USD |
12,819.0281 RAY |
10.3200 USD |
9.7930 USD |
10.3300 USD |
9.9160 USD |
| 2021-11-21 |
10.3060 USD |
8,169.7488 RAY |
10.2850 USD |
10.1430 USD |
10.5440 USD |
10.4320 USD |
| 2021-11-20 |
10.2290 USD |
3,671.8337 RAY |
10.2030 USD |
9.9730 USD |
10.4080 USD |
10.2850 USD |
| 2021-11-19 |
9.8730 USD |
4,237.8035 RAY |
9.4230 USD |
9.2670 USD |
10.0960 USD |
10.0780 USD |