Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |