Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-23 |
3.6680 USD |
7,100.0308 RAY |
3.7280 USD |
3.5840 USD |
3.8520 USD |
3.6530 USD |
| 2022-01-22 |
4.0210 USD |
165,420.7013 RAY |
4.2530 USD |
3.4550 USD |
4.3220 USD |
3.7400 USD |
| 2022-01-21 |
4.5580 USD |
96,802.1843 RAY |
4.6820 USD |
4.1130 USD |
4.7500 USD |
4.2390 USD |
| 2022-01-20 |
4.9950 USD |
13,919.3116 RAY |
4.9880 USD |
4.8590 USD |
5.1700 USD |
4.8590 USD |
| 2022-01-19 |
5.0140 USD |
3,830.3544 RAY |
5.1360 USD |
4.9200 USD |
5.1360 USD |
5.0120 USD |
| 2022-01-18 |
5.0390 USD |
4,007.1994 RAY |
5.1650 USD |
4.9970 USD |
5.1910 USD |
5.1590 USD |
| 2022-01-17 |
5.1590 USD |
12,045.6239 RAY |
5.4180 USD |
5.0890 USD |
5.4180 USD |
5.1680 USD |
| 2022-01-16 |
5.4220 USD |
1,867.6832 RAY |
5.4760 USD |
5.3750 USD |
5.4930 USD |
5.4020 USD |
| 2022-01-15 |
5.4820 USD |
5,110.1869 RAY |
5.3760 USD |
5.3380 USD |
5.5380 USD |
5.5150 USD |
| 2022-01-14 |
5.3370 USD |
13,262.0904 RAY |
5.3470 USD |
5.2410 USD |
5.4040 USD |
5.3660 USD |
| 2022-01-13 |
5.5000 USD |
19,311.7717 RAY |
5.5370 USD |
5.3400 USD |
5.6190 USD |
5.3530 USD |
| 2022-01-12 |
5.5220 USD |
11,301.2672 RAY |
5.3180 USD |
5.3180 USD |
5.5690 USD |
5.5500 USD |
| 2022-01-11 |
5.2040 USD |
3,972.5774 RAY |
5.0600 USD |
5.0600 USD |
5.3910 USD |
5.3620 USD |
| 2022-01-10 |
5.0630 USD |
19,970.6525 RAY |
5.3440 USD |
4.9880 USD |
5.3850 USD |
5.0460 USD |
| 2022-01-09 |
5.3120 USD |
3,533.8538 RAY |
5.3170 USD |
5.2460 USD |
5.4430 USD |
5.4430 USD |
| 2022-01-08 |
5.3680 USD |
40,415.1484 RAY |
5.4470 USD |
5.1180 USD |
5.5660 USD |
5.3280 USD |
| 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 |