Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
5.6132 USDT |
463,229.0972 RAY |
5.7395 USDT |
5.3892 USDT |
5.8178 USDT |
5.7150 USDT |
| 2024-11-20 |
5.4984 USDT |
659,434.5648 RAY |
5.5264 USDT |
5.1839 USDT |
5.8313 USDT |
5.5795 USDT |
| 2024-11-19 |
5.8037 USDT |
827,496.0681 RAY |
5.6471 USDT |
5.5000 USDT |
6.1836 USDT |
5.6632 USDT |
| 2024-11-18 |
5.7350 USDT |
965,540.4521 RAY |
5.8746 USDT |
5.5064 USDT |
6.2067 USDT |
5.5893 USDT |
| 2024-11-17 |
5.6575 USDT |
1,334,886.9382 RAY |
4.8057 USDT |
4.8023 USDT |
6.5332 USDT |
5.6741 USDT |
| 2024-11-16 |
4.8217 USDT |
432,077.5134 RAY |
4.8285 USDT |
4.6111 USDT |
4.9786 USDT |
4.7921 USDT |
| 2024-11-15 |
4.6851 USDT |
351,969.3330 RAY |
4.6112 USDT |
4.4527 USDT |
4.9140 USDT |
4.7743 USDT |
| 2024-11-14 |
4.8408 USDT |
680,883.7978 RAY |
4.9644 USDT |
4.5175 USDT |
5.3379 USDT |
4.5585 USDT |
| 2024-11-13 |
4.5491 USDT |
1,037,600.3608 RAY |
4.6527 USDT |
4.0282 USDT |
5.1300 USDT |
4.9870 USDT |
| 2024-11-12 |
4.7028 USDT |
1,140,126.5687 RAY |
5.2154 USDT |
4.3040 USDT |
5.2193 USDT |
4.4511 USDT |
| 2024-11-11 |
5.4602 USDT |
643,780.3213 RAY |
5.4105 USDT |
5.1018 USDT |
5.7458 USDT |
5.2067 USDT |
| 2024-11-10 |
5.5719 USDT |
559,584.1536 RAY |
5.6450 USDT |
5.3174 USDT |
5.8900 USDT |
5.3659 USDT |
| 2024-11-09 |
5.4783 USDT |
1,154,919.4718 RAY |
4.9691 USDT |
4.8798 USDT |
5.9970 USDT |
5.7280 USDT |
| 2024-11-08 |
4.8599 USDT |
554,376.6972 RAY |
4.6341 USDT |
4.6341 USDT |
5.1108 USDT |
4.8722 USDT |
| 2024-11-07 |
4.7061 USDT |
1,284,027.4883 RAY |
4.3032 USDT |
4.1450 USDT |
5.0558 USDT |
4.7266 USDT |
| 2024-11-06 |
3.7341 USDT |
1,021,284.3088 RAY |
3.2149 USDT |
3.1964 USDT |
4.4225 USDT |
4.3094 USDT |
| 2024-11-05 |
3.3304 USDT |
375,537.1326 RAY |
3.2763 USDT |
3.2233 USDT |
3.4264 USDT |
3.2972 USDT |
| 2024-11-04 |
3.3085 USDT |
454,130.1410 RAY |
3.3333 USDT |
3.1679 USDT |
3.4917 USDT |
3.2943 USDT |
| 2024-11-03 |
3.3698 USDT |
673,998.0318 RAY |
3.5968 USDT |
3.1081 USDT |
3.5968 USDT |
3.2433 USDT |
| 2024-11-02 |
3.4927 USDT |
844,561.3097 RAY |
3.3876 USDT |
3.3011 USDT |
3.6585 USDT |
3.4768 USDT |
| 2024-11-01 |
3.3046 USDT |
1,006,069.0172 RAY |
3.2168 USDT |
3.0195 USDT |
3.5257 USDT |
3.2810 USDT |
| 2024-10-31 |
3.1680 USDT |
658,408.7677 RAY |
3.0850 USDT |
2.9964 USDT |
3.3052 USDT |
3.1170 USDT |
| 2024-10-30 |
3.1301 USDT |
410,911.8152 RAY |
3.3049 USDT |
2.9477 USDT |
3.3359 USDT |
3.1231 USDT |
| 2024-10-29 |
3.2522 USDT |
610,297.8956 RAY |
3.2639 USDT |
3.1128 USDT |
3.4841 USDT |
3.2856 USDT |
| 2024-10-28 |
3.3353 USDT |
783,292.0697 RAY |
3.4830 USDT |
3.1836 USDT |
3.5850 USDT |
3.3046 USDT |
| 2024-10-27 |
3.3164 USDT |
638,182.3808 RAY |
2.9946 USDT |
2.9700 USDT |
3.6000 USDT |
3.4963 USDT |
| 2024-10-26 |
2.9233 USDT |
479,395.5217 RAY |
2.7730 USDT |
2.6537 USDT |
3.0946 USDT |
2.9955 USDT |
| 2024-10-25 |
2.9242 USDT |
590,561.7645 RAY |
3.0227 USDT |
2.6612 USDT |
3.1908 USDT |
2.7639 USDT |
| 2024-10-24 |
2.8158 USDT |
294,155.1511 RAY |
2.6273 USDT |
2.6196 USDT |
2.9661 USDT |
2.9587 USDT |
| 2024-10-23 |
2.5739 USDT |
298,396.8528 RAY |
2.6270 USDT |
2.4680 USDT |
2.6839 USDT |
2.6187 USDT |
| 2024-10-22 |
2.5998 USDT |
323,888.5001 RAY |
2.4920 USDT |
2.4165 USDT |
2.7000 USDT |
2.6494 USDT |
| 2024-10-21 |
2.4133 USDT |
386,106.3239 RAY |
2.4623 USDT |
2.2640 USDT |
2.5921 USDT |
2.5536 USDT |
| 2024-10-20 |
2.2590 USDT |
128,809.1863 RAY |
2.1699 USDT |
2.1621 USDT |
2.3793 USDT |
2.3425 USDT |
| 2024-10-19 |
2.1322 USDT |
46,956.7235 RAY |
2.1568 USDT |
2.1002 USDT |
2.1830 USDT |
2.1511 USDT |
| 2024-10-18 |
2.1368 USDT |
79,899.0031 RAY |
2.1261 USDT |
2.0763 USDT |
2.1970 USDT |
2.1881 USDT |
| 2024-10-17 |
2.0451 USDT |
191,761.9822 RAY |
2.0103 USDT |
1.9886 USDT |
2.1360 USDT |
2.1080 USDT |
| 2024-10-16 |
2.0514 USDT |
198,660.9655 RAY |
2.1479 USDT |
1.9768 USDT |
2.1912 USDT |
2.0324 USDT |
| 2024-10-15 |
2.0667 USDT |
249,500.2098 RAY |
2.0716 USDT |
1.9740 USDT |
2.1451 USDT |
2.0937 USDT |
| 2024-10-14 |
1.9532 USDT |
174,132.4280 RAY |
1.8423 USDT |
1.8066 USDT |
2.0508 USDT |
2.0285 USDT |
| 2024-10-13 |
1.7591 USDT |
61,734.2450 RAY |
1.7645 USDT |
1.7416 USDT |
1.7865 USDT |
1.7763 USDT |
| 2024-10-12 |
1.7682 USDT |
62,581.9125 RAY |
1.7551 USDT |
1.7500 USDT |
1.8134 USDT |
1.7627 USDT |
| 2024-10-11 |
1.6970 USDT |
60,638.0387 RAY |
1.6320 USDT |
1.6215 USDT |
1.7672 USDT |
1.7531 USDT |
| 2024-10-10 |
1.6143 USDT |
87,614.1609 RAY |
1.6022 USDT |
1.5748 USDT |
1.6600 USDT |
1.6231 USDT |
| 2024-10-09 |
1.7062 USDT |
87,960.5790 RAY |
1.7031 USDT |
1.6026 USDT |
1.7467 USDT |
1.6170 USDT |
| 2024-10-08 |
1.6604 USDT |
150,654.8950 RAY |
1.7726 USDT |
1.6001 USDT |
1.7960 USDT |
1.6026 USDT |
| 2024-10-07 |
1.8323 USDT |
82,393.1000 RAY |
1.8095 USDT |
1.6961 USDT |
1.8805 USDT |
1.8444 USDT |
| 2024-10-06 |
1.7726 USDT |
40,067.3636 RAY |
1.7240 USDT |
1.7108 USDT |
1.8111 USDT |
1.8051 USDT |
| 2024-10-05 |
1.7581 USDT |
20,534.8376 RAY |
1.7339 USDT |
1.7100 USDT |
1.7855 USDT |
1.7173 USDT |
| 2024-10-04 |
1.7030 USDT |
101,776.4280 RAY |
1.6010 USDT |
1.5940 USDT |
1.7550 USDT |
1.7260 USDT |
| 2024-10-03 |
1.6102 USDT |
44,474.0244 RAY |
1.6574 USDT |
1.5663 USDT |
1.6864 USDT |
1.5663 USDT |