Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
1.6100 USD |
23,313.8631 RAY |
1.6700 USD |
1.5680 USD |
1.6850 USD |
1.5690 USD |
| 2024-10-02 |
1.7220 USD |
33,485.0818 RAY |
1.6780 USD |
1.6390 USD |
1.7880 USD |
1.6390 USD |
| 2024-10-01 |
1.7450 USD |
68,363.3869 RAY |
1.8490 USD |
1.6300 USD |
1.9330 USD |
1.7100 USD |
| 2024-09-30 |
1.8810 USD |
29,101.4762 RAY |
1.9290 USD |
1.8380 USD |
1.9610 USD |
1.8780 USD |
| 2024-09-29 |
1.8760 USD |
45,546.1591 RAY |
1.7860 USD |
1.7550 USD |
1.9850 USD |
1.8940 USD |
| 2024-09-28 |
1.7470 USD |
14,377.3987 RAY |
1.7930 USD |
1.7150 USD |
1.8090 USD |
1.7600 USD |
| 2024-09-27 |
1.7640 USD |
30,435.0332 RAY |
1.6710 USD |
1.6610 USD |
1.8140 USD |
1.7800 USD |
| 2024-09-26 |
1.6340 USD |
29,780.2010 RAY |
1.5240 USD |
1.5120 USD |
1.7310 USD |
1.6590 USD |
| 2024-09-25 |
1.5700 USD |
13,047.7772 RAY |
1.6210 USD |
1.5260 USD |
1.6350 USD |
1.5260 USD |
| 2024-09-24 |
1.5490 USD |
18,453.9286 RAY |
1.5020 USD |
1.4940 USD |
1.5790 USD |
1.5790 USD |
| 2024-09-23 |
1.5190 USD |
9,845.1285 RAY |
1.5290 USD |
1.4960 USD |
1.5620 USD |
1.5070 USD |
| 2024-09-22 |
1.5420 USD |
1,795.3772 RAY |
1.6000 USD |
1.5120 USD |
1.6000 USD |
1.5300 USD |
| 2024-09-21 |
1.5760 USD |
37,866.1159 RAY |
1.5820 USD |
1.4980 USD |
1.6100 USD |
1.6030 USD |
| 2024-09-20 |
1.6340 USD |
9,333.2009 RAY |
1.5580 USD |
1.5580 USD |
1.6690 USD |
1.6090 USD |
| 2024-09-19 |
1.5440 USD |
30,012.1969 RAY |
1.5050 USD |
1.4980 USD |
1.6120 USD |
1.5830 USD |
| 2024-09-18 |
1.4570 USD |
6,328.5509 RAY |
1.4560 USD |
1.4120 USD |
1.4860 USD |
1.4340 USD |
| 2024-09-17 |
1.4530 USD |
36,066.0779 RAY |
1.4370 USD |
1.4370 USD |
1.4970 USD |
1.4730 USD |
| 2024-09-16 |
1.4240 USD |
20,042.4750 RAY |
1.4470 USD |
1.4000 USD |
1.4600 USD |
1.4190 USD |
| 2024-09-15 |
1.4780 USD |
16,386.7695 RAY |
1.5270 USD |
1.4530 USD |
1.5320 USD |
1.4590 USD |
| 2024-09-14 |
1.5220 USD |
2,853.2837 RAY |
1.5390 USD |
1.5110 USD |
1.5390 USD |
1.5260 USD |
| 2024-09-13 |
1.4870 USD |
13,981.4346 RAY |
1.4930 USD |
1.4580 USD |
1.5490 USD |
1.5490 USD |
| 2024-09-12 |
1.4910 USD |
21,131.5627 RAY |
1.4820 USD |
1.4680 USD |
1.5400 USD |
1.5000 USD |
| 2024-09-11 |
1.4580 USD |
15,987.6577 RAY |
1.4790 USD |
1.4230 USD |
1.4790 USD |
1.4620 USD |
| 2024-09-10 |
1.5060 USD |
9,804.1823 RAY |
1.5170 USD |
1.4860 USD |
1.5310 USD |
1.4920 USD |
| 2024-09-09 |
1.4890 USD |
6,908.2294 RAY |
1.4800 USD |
1.4450 USD |
1.5390 USD |
1.5340 USD |
| 2024-09-08 |
1.4450 USD |
10,434.7617 RAY |
1.4510 USD |
1.4270 USD |
1.4820 USD |
1.4540 USD |
| 2024-09-07 |
1.4250 USD |
13,850.1684 RAY |
1.4130 USD |
1.4130 USD |
1.4600 USD |
1.4530 USD |
| 2024-09-06 |
1.4210 USD |
24,536.4555 RAY |
1.4570 USD |
1.3560 USD |
1.4930 USD |
1.4150 USD |
| 2024-09-05 |
1.5020 USD |
5,694.3261 RAY |
1.5140 USD |
1.4560 USD |
1.5360 USD |
1.4560 USD |
| 2024-09-04 |
1.4770 USD |
95,154.5860 RAY |
1.4520 USD |
1.4100 USD |
1.5580 USD |
1.5200 USD |
| 2024-09-03 |
1.5150 USD |
8,210.1239 RAY |
1.5210 USD |
1.4630 USD |
1.5640 USD |
1.4830 USD |
| 2024-09-02 |
1.4870 USD |
12,124.3589 RAY |
1.4350 USD |
1.4200 USD |
1.5350 USD |
1.5220 USD |
| 2024-09-01 |
1.4880 USD |
6,261.6158 RAY |
1.5020 USD |
1.4560 USD |
1.5160 USD |
1.5160 USD |
| 2024-08-31 |
1.5230 USD |
3,774.9399 RAY |
1.5590 USD |
1.5060 USD |
1.5590 USD |
1.5090 USD |
| 2024-08-30 |
1.5380 USD |
14,705.2278 RAY |
1.5930 USD |
1.4890 USD |
1.5930 USD |
1.5460 USD |