Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-30 |
1.5380 USD |
14,705.2278 RAY |
1.5930 USD |
1.4890 USD |
1.5930 USD |
1.5460 USD |
| 2024-08-29 |
1.6220 USD |
22,999.9604 RAY |
1.5780 USD |
1.5760 USD |
1.6870 USD |
1.5970 USD |
| 2024-08-28 |
1.6030 USD |
40,238.5806 RAY |
1.6430 USD |
1.5260 USD |
1.6460 USD |
1.5840 USD |
| 2024-08-27 |
1.7320 USD |
51,375.0482 RAY |
1.7660 USD |
1.6960 USD |
1.7980 USD |
1.7240 USD |
| 2024-08-26 |
1.8030 USD |
22,078.3385 RAY |
1.8480 USD |
1.7660 USD |
1.8560 USD |
1.7680 USD |
| 2024-08-25 |
1.8450 USD |
20,947.6169 RAY |
1.8880 USD |
1.7780 USD |
1.9010 USD |
1.8720 USD |
| 2024-08-24 |
1.8700 USD |
43,415.8166 RAY |
1.8340 USD |
1.8000 USD |
1.9530 USD |
1.8720 USD |
| 2024-08-23 |
1.7400 USD |
28,908.0608 RAY |
1.7290 USD |
1.6900 USD |
1.8570 USD |
1.8510 USD |
| 2024-08-22 |
1.7100 USD |
4,099.4088 RAY |
1.6770 USD |
1.6740 USD |
1.7390 USD |
1.7060 USD |
| 2024-08-21 |
1.6440 USD |
29,678.2376 RAY |
1.6810 USD |
1.5970 USD |
1.6970 USD |
1.6930 USD |
| 2024-08-20 |
1.7340 USD |
11,934.9295 RAY |
1.6970 USD |
1.6580 USD |
1.7650 USD |
1.6890 USD |
| 2024-08-19 |
1.6800 USD |
11,715.5561 RAY |
1.6910 USD |
1.6640 USD |
1.7050 USD |
1.6880 USD |
| 2024-08-18 |
1.6940 USD |
19,039.7274 RAY |
1.7050 USD |
1.6650 USD |
1.7300 USD |
1.7080 USD |
| 2024-08-17 |
1.6990 USD |
7,446.5821 RAY |
1.6800 USD |
1.6690 USD |
1.7160 USD |
1.7000 USD |
| 2024-08-16 |
1.6820 USD |
14,541.2510 RAY |
1.7060 USD |
1.6490 USD |
1.7440 USD |
1.7120 USD |
| 2024-08-15 |
1.7270 USD |
74,511.7364 RAY |
1.7850 USD |
1.6800 USD |
1.8070 USD |
1.7370 USD |
| 2024-08-14 |
1.8730 USD |
8,459.4198 RAY |
1.8270 USD |
1.8000 USD |
1.9340 USD |
1.8190 USD |
| 2024-08-13 |
1.8200 USD |
22,539.3341 RAY |
1.8310 USD |
1.7580 USD |
1.8780 USD |
1.8360 USD |
| 2024-08-12 |
1.8360 USD |
10,577.6684 RAY |
1.7590 USD |
1.7590 USD |
1.9000 USD |
1.8050 USD |
| 2024-08-11 |
1.8530 USD |
33,199.3103 RAY |
1.8990 USD |
1.7580 USD |
1.9610 USD |
1.7660 USD |
| 2024-08-10 |
1.8760 USD |
4,137.2021 RAY |
1.8580 USD |
1.8320 USD |
1.9040 USD |
1.9010 USD |
| 2024-08-09 |
1.8640 USD |
29,374.3478 RAY |
1.9120 USD |
1.8000 USD |
1.9120 USD |
1.8540 USD |
| 2024-08-08 |
1.8060 USD |
52,504.1814 RAY |
1.5950 USD |
1.5580 USD |
1.8990 USD |
1.8770 USD |
| 2024-08-07 |
1.6650 USD |
61,744.6173 RAY |
1.5990 USD |
1.5570 USD |
1.7690 USD |
1.5800 USD |
| 2024-08-06 |
1.5750 USD |
66,239.9908 RAY |
1.4900 USD |
1.4900 USD |
1.6690 USD |
1.6210 USD |
| 2024-08-05 |
1.4330 USD |
320,084.3382 RAY |
1.6240 USD |
1.2360 USD |
1.6240 USD |
1.4930 USD |
| 2024-08-04 |
1.6310 USD |
51,934.8681 RAY |
1.7140 USD |
1.5240 USD |
1.7520 USD |
1.6760 USD |
| 2024-08-03 |
1.7760 USD |
58,988.7677 RAY |
1.8610 USD |
1.6780 USD |
1.8700 USD |
1.7150 USD |
| 2024-08-02 |
1.9370 USD |
89,148.9967 RAY |
2.1540 USD |
1.7080 USD |
2.2270 USD |
1.8320 USD |
| 2024-08-01 |
2.1050 USD |
151,242.2877 RAY |
2.2140 USD |
2.0040 USD |
2.2620 USD |
2.1440 USD |
| 2024-07-31 |
2.3230 USD |
23,086.4235 RAY |
2.3370 USD |
2.2510 USD |
2.4280 USD |
2.2560 USD |
| 2024-07-30 |
2.3730 USD |
29,804.4721 RAY |
2.4610 USD |
2.2830 USD |
2.4610 USD |
2.3320 USD |
| 2024-07-29 |
2.5640 USD |
72,482.3867 RAY |
2.3990 USD |
2.3900 USD |
2.6820 USD |
2.4710 USD |
| 2024-07-28 |
2.3980 USD |
19,705.4578 RAY |
2.3800 USD |
2.3360 USD |
2.4220 USD |
2.4160 USD |
| 2024-07-27 |
2.4360 USD |
65,779.4943 RAY |
2.3880 USD |
2.2500 USD |
2.5120 USD |
2.4080 USD |
| 2024-07-26 |
2.3670 USD |
87,177.7159 RAY |
2.2080 USD |
2.1350 USD |
2.4660 USD |
2.4100 USD |
| 2024-07-25 |
2.2040 USD |
39,852.5448 RAY |
2.2770 USD |
2.1280 USD |
2.3240 USD |
2.1980 USD |
| 2024-07-24 |
2.3330 USD |
85,072.9819 RAY |
2.2230 USD |
2.1990 USD |
2.4320 USD |
2.3160 USD |
| 2024-07-23 |
2.2080 USD |
37,139.5134 RAY |
2.3970 USD |
2.1050 USD |
2.4160 USD |
2.1440 USD |
| 2024-07-22 |
2.4530 USD |
108,413.6848 RAY |
2.6750 USD |
2.3380 USD |
2.6830 USD |
2.4060 USD |
| 2024-07-21 |
2.5720 USD |
59,508.9168 RAY |
2.4460 USD |
2.4190 USD |
2.7730 USD |
2.6950 USD |
| 2024-07-20 |
2.4800 USD |
163,994.0023 RAY |
2.2750 USD |
2.2630 USD |
2.5850 USD |
2.4530 USD |
| 2024-07-19 |
2.1110 USD |
33,692.5902 RAY |
1.9590 USD |
1.9590 USD |
2.2550 USD |
2.2430 USD |
| 2024-07-18 |
1.9330 USD |
5,841.9495 RAY |
1.9240 USD |
1.9030 USD |
1.9750 USD |
1.9240 USD |
| 2024-07-17 |
1.9830 USD |
21,817.2872 RAY |
2.0280 USD |
1.9100 USD |
2.0520 USD |
1.9380 USD |
| 2024-07-16 |
2.0140 USD |
28,586.2197 RAY |
2.0560 USD |
1.9440 USD |
2.0700 USD |
2.0350 USD |
| 2024-07-15 |
1.9770 USD |
62,055.2687 RAY |
1.8440 USD |
1.8440 USD |
2.0110 USD |
2.0060 USD |
| 2024-07-14 |
1.8800 USD |
177,695.5465 RAY |
1.8820 USD |
1.8050 USD |
1.9630 USD |
1.8520 USD |
| 2024-07-13 |
1.8270 USD |
8,533.3598 RAY |
1.8300 USD |
1.7980 USD |
1.8530 USD |
1.8460 USD |
| 2024-07-12 |
1.8160 USD |
119,329.3989 RAY |
1.8090 USD |
1.6040 USD |
1.8440 USD |
1.8170 USD |