Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.7390 USD |
17,832.3161 RAY |
1.6910 USD |
1.6790 USD |
1.8000 USD |
1.7460 USD |
| 2024-05-05 |
1.6610 USD |
7,737.1472 RAY |
1.6310 USD |
1.6160 USD |
1.7120 USD |
1.6750 USD |
| 2024-05-04 |
1.6470 USD |
7,743.1536 RAY |
1.6560 USD |
1.6300 USD |
1.6950 USD |
1.6540 USD |
| 2024-05-03 |
1.6170 USD |
26,771.3292 RAY |
1.5350 USD |
1.5310 USD |
1.8320 USD |
1.6590 USD |
| 2024-05-02 |
1.4920 USD |
11,771.3928 RAY |
1.4750 USD |
1.4360 USD |
1.5410 USD |
1.5410 USD |
| 2024-05-01 |
1.3860 USD |
35,142.2997 RAY |
1.4250 USD |
1.3240 USD |
1.4940 USD |
1.4450 USD |
| 2024-04-30 |
1.4320 USD |
20,527.8635 RAY |
1.5860 USD |
1.3630 USD |
1.5930 USD |
1.4180 USD |
| 2024-04-29 |
1.5380 USD |
6,998.3247 RAY |
1.5780 USD |
1.5120 USD |
1.5890 USD |
1.5620 USD |
| 2024-04-28 |
1.6140 USD |
6,605.7249 RAY |
1.6100 USD |
1.5890 USD |
1.6440 USD |
1.6030 USD |
| 2024-04-27 |
1.5290 USD |
95,756.3419 RAY |
1.5810 USD |
1.5080 USD |
1.5860 USD |
1.5860 USD |
| 2024-04-26 |
1.6040 USD |
4,381.0702 RAY |
1.6060 USD |
1.5820 USD |
1.6440 USD |
1.5820 USD |
| 2024-04-25 |
1.6260 USD |
14,284.8371 RAY |
1.6480 USD |
1.5680 USD |
1.6540 USD |
1.6060 USD |
| 2024-04-24 |
1.7040 USD |
40,482.1531 RAY |
1.7330 USD |
1.6300 USD |
1.7650 USD |
1.6510 USD |
| 2024-04-23 |
1.7620 USD |
18,790.3037 RAY |
1.8200 USD |
1.7240 USD |
1.8380 USD |
1.7320 USD |
| 2024-04-22 |
1.7570 USD |
28,574.0552 RAY |
1.7140 USD |
1.6790 USD |
1.8070 USD |
1.8070 USD |
| 2024-04-21 |
1.6950 USD |
14,833.4920 RAY |
1.6780 USD |
1.6600 USD |
1.7430 USD |
1.6990 USD |
| 2024-04-20 |
1.6190 USD |
25,589.8910 RAY |
1.5610 USD |
1.5330 USD |
1.7060 USD |
1.7020 USD |
| 2024-04-19 |
1.5670 USD |
43,245.5999 RAY |
1.5440 USD |
1.4100 USD |
1.6870 USD |
1.5820 USD |
| 2024-04-18 |
1.4740 USD |
24,117.0758 RAY |
1.4710 USD |
1.4140 USD |
1.5620 USD |
1.5500 USD |
| 2024-04-17 |
1.5060 USD |
43,395.4188 RAY |
1.5160 USD |
1.4230 USD |
1.5670 USD |
1.5070 USD |
| 2024-04-16 |
1.4700 USD |
66,267.2426 RAY |
1.4900 USD |
1.3950 USD |
1.5360 USD |
1.5030 USD |
| 2024-04-15 |
1.5820 USD |
138,723.4896 RAY |
1.5280 USD |
1.4450 USD |
1.7140 USD |
1.5150 USD |
| 2024-04-14 |
1.4570 USD |
130,077.6368 RAY |
1.3950 USD |
1.3250 USD |
1.5490 USD |
1.5370 USD |
| 2024-04-13 |
1.4210 USD |
230,896.8334 RAY |
1.6120 USD |
1.1130 USD |
1.6950 USD |
1.4060 USD |
| 2024-04-12 |
1.6500 USD |
208,716.3760 RAY |
1.8930 USD |
1.4890 USD |
1.9580 USD |
1.6010 USD |
| 2024-04-11 |
1.9630 USD |
53,825.6894 RAY |
1.9520 USD |
1.8910 USD |
2.1310 USD |
1.9040 USD |
| 2024-04-10 |
1.9360 USD |
78,595.8695 RAY |
1.9650 USD |
1.8770 USD |
2.1400 USD |
1.9550 USD |
| 2024-04-09 |
1.9930 USD |
37,485.1179 RAY |
2.1460 USD |
1.9400 USD |
2.1460 USD |
2.0080 USD |
| 2024-04-08 |
2.1260 USD |
34,515.2255 RAY |
2.0990 USD |
2.0430 USD |
2.1880 USD |
2.1150 USD |
| 2024-04-07 |
2.1120 USD |
52,411.0560 RAY |
2.0620 USD |
2.0600 USD |
2.1900 USD |
2.1250 USD |
| 2024-04-06 |
2.0220 USD |
33,093.6206 RAY |
1.9940 USD |
1.9660 USD |
2.0830 USD |
2.0560 USD |
| 2024-04-05 |
2.0340 USD |
96,344.7592 RAY |
2.1640 USD |
1.9020 USD |
2.1640 USD |
2.0350 USD |
| 2024-04-04 |
2.2370 USD |
96,241.3807 RAY |
2.2470 USD |
2.1150 USD |
2.3500 USD |
2.1620 USD |
| 2024-04-03 |
2.3060 USD |
88,919.8444 RAY |
2.2510 USD |
2.1670 USD |
2.4500 USD |
2.2450 USD |
| 2024-04-02 |
2.1980 USD |
121,684.1080 RAY |
2.2350 USD |
2.0240 USD |
2.4560 USD |
2.3010 USD |
| 2024-04-01 |
2.2310 USD |
380,492.9165 RAY |
2.4560 USD |
2.1110 USD |
2.6430 USD |
2.2770 USD |
| 2024-03-31 |
2.2220 USD |
195,092.0612 RAY |
2.1050 USD |
2.0930 USD |
2.5120 USD |
2.4280 USD |
| 2024-03-30 |
2.2350 USD |
120,115.8315 RAY |
2.1320 USD |
2.1120 USD |
2.4500 USD |
2.1350 USD |
| 2024-03-29 |
1.9430 USD |
42,120.4820 RAY |
2.0160 USD |
1.9020 USD |
2.1090 USD |
1.9380 USD |
| 2024-03-28 |
2.0150 USD |
66,625.6991 RAY |
2.0350 USD |
1.9630 USD |
2.0690 USD |
2.0110 USD |
| 2024-03-27 |
2.0440 USD |
230,889.2337 RAY |
2.0910 USD |
1.8010 USD |
2.3800 USD |
2.0370 USD |
| 2024-03-26 |
2.2250 USD |
160,275.8769 RAY |
2.2690 USD |
2.0950 USD |
2.3410 USD |
2.1160 USD |
| 2024-03-25 |
2.2030 USD |
263,179.3177 RAY |
2.2630 USD |
2.0930 USD |
2.3700 USD |
2.2880 USD |
| 2024-03-24 |
1.9350 USD |
380,606.7085 RAY |
1.9270 USD |
1.8570 USD |
2.1250 USD |
2.0680 USD |
| 2024-03-23 |
2.0240 USD |
194,292.1810 RAY |
2.0330 USD |
1.9580 USD |
2.1140 USD |
1.9580 USD |
| 2024-03-22 |
2.0050 USD |
505,530.7303 RAY |
2.1580 USD |
1.9120 USD |
2.2080 USD |
1.9970 USD |
| 2024-03-21 |
2.3120 USD |
537,483.4168 RAY |
2.3520 USD |
2.1360 USD |
2.4890 USD |
2.1870 USD |
| 2024-03-20 |
2.0730 USD |
447,239.5258 RAY |
2.1270 USD |
1.8310 USD |
2.3170 USD |
2.2730 USD |
| 2024-03-19 |
2.3610 USD |
885,675.6297 RAY |
2.6650 USD |
2.0590 USD |
2.8060 USD |
2.1010 USD |
| 2024-03-18 |
2.8030 USD |
1,517,727.5473 RAY |
2.7050 USD |
2.5290 USD |
3.2950 USD |
2.7000 USD |