Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
2.3770 USD |
623,773.7081 RAY |
2.2750 USD |
2.1050 USD |
2.5920 USD |
2.4690 USD |
| 2024-03-16 |
2.2260 USD |
839,452.4888 RAY |
1.7360 USD |
1.6600 USD |
2.7400 USD |
2.2020 USD |
| 2024-03-15 |
1.6420 USD |
633,586.9642 RAY |
1.4460 USD |
1.3120 USD |
1.9290 USD |
1.7160 USD |
| 2024-03-14 |
1.4030 USD |
201,545.8845 RAY |
1.4530 USD |
1.2270 USD |
1.7000 USD |
1.3790 USD |
| 2024-03-13 |
1.3500 USD |
370,454.9042 RAY |
1.3150 USD |
1.2740 USD |
1.5050 USD |
1.4690 USD |
| 2024-03-12 |
1.3480 USD |
208,386.8240 RAY |
1.3830 USD |
1.2360 USD |
1.4800 USD |
1.2950 USD |
| 2024-03-11 |
1.3240 USD |
150,637.7405 RAY |
1.3030 USD |
1.2440 USD |
1.3880 USD |
1.3880 USD |
| 2024-03-10 |
1.3320 USD |
135,224.5141 RAY |
1.3430 USD |
1.2680 USD |
1.4200 USD |
1.3360 USD |
| 2024-03-09 |
1.3760 USD |
83,961.1792 RAY |
1.4170 USD |
1.3450 USD |
1.4190 USD |
1.3460 USD |
| 2024-03-08 |
1.4270 USD |
197,314.5075 RAY |
1.4650 USD |
1.3780 USD |
1.5180 USD |
1.4190 USD |
| 2024-03-07 |
1.4500 USD |
661,751.9211 RAY |
1.2020 USD |
1.2020 USD |
1.6430 USD |
1.4680 USD |
| 2024-03-06 |
1.1950 USD |
188,835.5023 RAY |
1.1820 USD |
1.1320 USD |
1.2450 USD |
1.2120 USD |
| 2024-03-05 |
1.2040 USD |
660,224.3393 RAY |
1.1380 USD |
1.0680 USD |
1.3350 USD |
1.1430 USD |
| 2024-03-04 |
1.1490 USD |
149,439.5950 RAY |
1.1990 USD |
1.0960 USD |
1.2260 USD |
1.1350 USD |
| 2024-03-03 |
1.2010 USD |
83,836.8577 RAY |
1.2180 USD |
1.1640 USD |
1.2340 USD |
1.2050 USD |
| 2024-03-02 |
1.1910 USD |
109,738.6133 RAY |
1.2080 USD |
1.1440 USD |
1.2420 USD |
1.2350 USD |
| 2024-03-01 |
1.2960 USD |
214,596.0485 RAY |
1.2250 USD |
1.2000 USD |
1.3880 USD |
1.2230 USD |
| 2024-02-29 |
1.2590 USD |
537,298.8590 RAY |
1.1000 USD |
1.0960 USD |
1.4280 USD |
1.3000 USD |
| 2024-02-28 |
0.9990 USD |
134,390.8388 RAY |
0.9650 USD |
0.9570 USD |
1.0450 USD |
1.0030 USD |
| 2024-02-27 |
0.9980 USD |
90,384.6827 RAY |
1.0000 USD |
0.9490 USD |
1.0380 USD |
0.9790 USD |
| 2024-02-26 |
0.9500 USD |
87,727.0908 RAY |
0.9460 USD |
0.9160 USD |
0.9940 USD |
0.9940 USD |
| 2024-02-25 |
0.9710 USD |
43,934.2708 RAY |
1.0000 USD |
0.9440 USD |
1.0240 USD |
0.9490 USD |
| 2024-02-24 |
1.0190 USD |
176,369.6952 RAY |
0.9010 USD |
0.8880 USD |
1.1000 USD |
0.9850 USD |
| 2024-02-23 |
0.9000 USD |
80,805.3880 RAY |
0.9290 USD |
0.8760 USD |
0.9590 USD |
0.9020 USD |
| 2024-02-22 |
0.9530 USD |
67,666.8642 RAY |
0.9770 USD |
0.9290 USD |
0.9830 USD |
0.9290 USD |
| 2024-02-21 |
1.0000 USD |
56,882.4149 RAY |
1.0520 USD |
0.9440 USD |
1.0520 USD |
0.9450 USD |
| 2024-02-20 |
1.0600 USD |
31,221.1010 RAY |
1.0860 USD |
1.0250 USD |
1.0860 USD |
1.0510 USD |
| 2024-02-19 |
1.1070 USD |
91,407.0773 RAY |
1.0890 USD |
1.0830 USD |
1.1290 USD |
1.0980 USD |
| 2024-02-18 |
1.0680 USD |
68,064.9986 RAY |
1.0290 USD |
1.0170 USD |
1.0980 USD |
1.0970 USD |
| 2024-02-17 |
1.0150 USD |
74,038.1371 RAY |
1.0530 USD |
0.9970 USD |
1.0560 USD |
1.0290 USD |
| 2024-02-16 |
1.0650 USD |
85,648.2080 RAY |
1.0640 USD |
1.0410 USD |
1.0930 USD |
1.0430 USD |
| 2024-02-15 |
1.0890 USD |
65,815.1846 RAY |
1.1110 USD |
1.0590 USD |
1.1150 USD |
1.0610 USD |
| 2024-02-14 |
1.0900 USD |
35,297.6895 RAY |
1.0660 USD |
1.0560 USD |
1.1090 USD |
1.1090 USD |
| 2024-02-13 |
1.1050 USD |
33,534.9352 RAY |
1.1290 USD |
1.0490 USD |
1.1520 USD |
1.0840 USD |
| 2024-02-12 |
1.0680 USD |
105,421.9744 RAY |
1.0880 USD |
1.0100 USD |
1.1250 USD |
1.1200 USD |
| 2024-02-11 |
1.1150 USD |
27,428.7667 RAY |
1.1650 USD |
1.0740 USD |
1.1650 USD |
1.0790 USD |
| 2024-02-10 |
1.1830 USD |
36,834.5648 RAY |
1.1570 USD |
1.1440 USD |
1.2570 USD |
1.1760 USD |
| 2024-02-09 |
1.1260 USD |
59,959.7592 RAY |
1.0830 USD |
1.0780 USD |
1.1640 USD |
1.1520 USD |
| 2024-02-08 |
1.0880 USD |
21,594.8971 RAY |
1.0930 USD |
1.0590 USD |
1.1120 USD |
1.0780 USD |
| 2024-02-07 |
1.0650 USD |
69,430.3678 RAY |
1.0830 USD |
1.0200 USD |
1.1700 USD |
1.0860 USD |
| 2024-02-06 |
1.0830 USD |
155,535.5895 RAY |
1.0170 USD |
1.0120 USD |
1.2720 USD |
1.0800 USD |
| 2024-02-05 |
1.0220 USD |
53,182.9128 RAY |
1.0520 USD |
0.9990 USD |
1.1070 USD |
1.0070 USD |
| 2024-02-04 |
1.0570 USD |
39,668.4337 RAY |
1.0600 USD |
1.0210 USD |
1.0990 USD |
1.0270 USD |
| 2024-02-03 |
1.0720 USD |
23,687.6703 RAY |
1.1060 USD |
1.0600 USD |
1.1060 USD |
1.0600 USD |
| 2024-02-02 |
1.1320 USD |
40,596.8325 RAY |
1.1260 USD |
1.0890 USD |
1.1620 USD |
1.0980 USD |
| 2024-02-01 |
1.1110 USD |
53,975.1547 RAY |
1.1770 USD |
1.0800 USD |
1.1770 USD |
1.1190 USD |
| 2024-01-31 |
1.2410 USD |
89,778.7535 RAY |
1.2980 USD |
1.1770 USD |
1.2980 USD |
1.1790 USD |
| 2024-01-30 |
1.3300 USD |
61,359.0773 RAY |
1.3480 USD |
1.2920 USD |
1.3710 USD |
1.3390 USD |
| 2024-01-29 |
1.2810 USD |
74,719.4480 RAY |
1.2610 USD |
1.2230 USD |
1.3420 USD |
1.3420 USD |
| 2024-01-28 |
1.2800 USD |
150,208.7141 RAY |
1.1660 USD |
1.1560 USD |
1.4540 USD |
1.2440 USD |