Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-09 |
4.7797 USDT |
265,593.2612 RAY |
4.9790 USDT |
4.6217 USDT |
4.9790 USDT |
4.6706 USDT |
| 2024-12-08 |
5.0345 USDT |
348,242.8630 RAY |
5.0868 USDT |
4.8920 USDT |
5.2088 USDT |
4.9546 USDT |
| 2024-12-07 |
4.9344 USDT |
167,694.4910 RAY |
4.9593 USDT |
4.8034 USDT |
5.1383 USDT |
5.0702 USDT |
| 2024-12-06 |
4.9790 USDT |
272,509.9159 RAY |
4.8672 USDT |
4.7874 USDT |
5.1728 USDT |
5.0348 USDT |
| 2024-12-05 |
5.0595 USDT |
388,075.1308 RAY |
4.9884 USDT |
4.7929 USDT |
5.3929 USDT |
5.0849 USDT |
| 2024-12-04 |
5.1293 USDT |
282,837.7422 RAY |
5.2477 USDT |
4.8807 USDT |
5.3382 USDT |
5.0489 USDT |
| 2024-12-03 |
4.8902 USDT |
431,028.0603 RAY |
4.9387 USDT |
4.6471 USDT |
5.1606 USDT |
4.9100 USDT |
| 2024-12-02 |
5.0433 USDT |
335,111.6558 RAY |
5.2726 USDT |
4.8346 USDT |
5.3146 USDT |
4.9051 USDT |
| 2024-12-01 |
5.3628 USDT |
231,813.6285 RAY |
5.4554 USDT |
5.1926 USDT |
5.5404 USDT |
5.2185 USDT |
| 2024-11-30 |
5.5426 USDT |
242,234.1758 RAY |
5.6839 USDT |
5.4307 USDT |
5.6909 USDT |
5.4738 USDT |
| 2024-11-29 |
5.7107 USDT |
137,323.5079 RAY |
5.5733 USDT |
5.5337 USDT |
5.8677 USDT |
5.6747 USDT |
| 2024-11-28 |
5.4109 USDT |
269,121.5230 RAY |
5.5214 USDT |
5.2564 USDT |
5.6180 USDT |
5.5810 USDT |
| 2024-11-27 |
5.5800 USDT |
323,054.6862 RAY |
5.4693 USDT |
5.3629 USDT |
5.7712 USDT |
5.4101 USDT |
| 2024-11-26 |
5.4835 USDT |
594,237.6443 RAY |
5.6031 USDT |
5.2397 USDT |
5.7013 USDT |
5.4664 USDT |
| 2024-11-25 |
6.0225 USDT |
550,712.6550 RAY |
6.1130 USDT |
5.5072 USDT |
6.4662 USDT |
5.6218 USDT |
| 2024-11-24 |
5.9242 USDT |
384,238.9682 RAY |
6.0898 USDT |
5.6500 USDT |
6.2495 USDT |
5.8208 USDT |
| 2024-11-23 |
6.0181 USDT |
396,500.7803 RAY |
6.0643 USDT |
5.8583 USDT |
6.1572 USDT |
5.9858 USDT |
| 2024-11-22 |
6.1467 USDT |
524,988.3091 RAY |
6.3056 USDT |
5.9000 USDT |
6.5017 USDT |
5.9796 USDT |
| 2024-11-21 |
5.7639 USDT |
786,693.7206 RAY |
5.7395 USDT |
5.3892 USDT |
6.2170 USDT |
6.1541 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 |