Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-31 |
1.5337 USDT |
13,769.1973 RAY |
1.5675 USDT |
1.5017 USDT |
1.5730 USDT |
1.5140 USDT |
| 2024-08-30 |
1.5439 USDT |
56,033.8356 RAY |
1.5970 USDT |
1.4831 USDT |
1.6073 USDT |
1.5519 USDT |
| 2024-08-29 |
1.6314 USDT |
84,128.0618 RAY |
1.5679 USDT |
1.5679 USDT |
1.6919 USDT |
1.5970 USDT |
| 2024-08-28 |
1.5943 USDT |
80,108.1551 RAY |
1.6429 USDT |
1.5247 USDT |
1.6467 USDT |
1.5586 USDT |
| 2024-08-27 |
1.7322 USDT |
84,646.3222 RAY |
1.7640 USDT |
1.6901 USDT |
1.8030 USDT |
1.7283 USDT |
| 2024-08-26 |
1.8195 USDT |
34,221.2950 RAY |
1.8490 USDT |
1.7751 USDT |
1.8573 USDT |
1.7893 USDT |
| 2024-08-25 |
1.8511 USDT |
88,522.8068 RAY |
1.8798 USDT |
1.7790 USDT |
1.9066 USDT |
1.8443 USDT |
| 2024-08-24 |
1.8512 USDT |
181,011.3210 RAY |
1.8392 USDT |
1.6429 USDT |
1.9611 USDT |
1.8638 USDT |
| 2024-08-23 |
1.7402 USDT |
64,960.6351 RAY |
1.7019 USDT |
1.6850 USDT |
1.8336 USDT |
1.8228 USDT |
| 2024-08-22 |
1.7007 USDT |
22,570.2040 RAY |
1.6783 USDT |
1.6574 USDT |
1.7335 USDT |
1.7013 USDT |
| 2024-08-21 |
1.6464 USDT |
75,712.9949 RAY |
1.6720 USDT |
1.5890 USDT |
1.6961 USDT |
1.6961 USDT |
| 2024-08-20 |
1.7122 USDT |
43,817.1008 RAY |
1.6997 USDT |
1.6649 USDT |
1.7696 USDT |
1.6851 USDT |
| 2024-08-19 |
1.6824 USDT |
20,671.2841 RAY |
1.6878 USDT |
1.6555 USDT |
1.7062 USDT |
1.6821 USDT |
| 2024-08-18 |
1.7019 USDT |
42,887.5544 RAY |
1.7020 USDT |
1.6580 USDT |
1.7498 USDT |
1.7235 USDT |
| 2024-08-17 |
1.7012 USDT |
60,033.3914 RAY |
1.6846 USDT |
1.6733 USDT |
1.7250 USDT |
1.6981 USDT |
| 2024-08-16 |
1.7010 USDT |
37,627.2838 RAY |
1.7279 USDT |
1.6471 USDT |
1.7541 USDT |
1.7009 USDT |
| 2024-08-15 |
1.7440 USDT |
70,896.7679 RAY |
1.7798 USDT |
1.6708 USDT |
1.8060 USDT |
1.7258 USDT |
| 2024-08-14 |
1.8417 USDT |
59,677.9584 RAY |
1.8237 USDT |
1.7933 USDT |
1.9311 USDT |
1.8030 USDT |
| 2024-08-13 |
1.8227 USDT |
41,358.0633 RAY |
1.8314 USDT |
1.7584 USDT |
1.8849 USDT |
1.8455 USDT |
| 2024-08-12 |
1.8314 USDT |
52,293.8381 RAY |
1.7404 USDT |
1.7393 USDT |
1.9161 USDT |
1.8329 USDT |
| 2024-08-11 |
1.8352 USDT |
60,174.2731 RAY |
1.9037 USDT |
1.7200 USDT |
1.9629 USDT |
1.7404 USDT |
| 2024-08-10 |
1.8729 USDT |
18,253.7553 RAY |
1.8725 USDT |
1.8191 USDT |
1.9099 USDT |
1.9066 USDT |
| 2024-08-09 |
1.8549 USDT |
79,160.1802 RAY |
1.9039 USDT |
1.7895 USDT |
1.9170 USDT |
1.8162 USDT |
| 2024-08-08 |
1.7777 USDT |
106,229.8069 RAY |
1.5925 USDT |
1.5591 USDT |
1.8982 USDT |
1.8940 USDT |
| 2024-08-07 |
1.6862 USDT |
143,981.5230 RAY |
1.5999 USDT |
1.5633 USDT |
1.7740 USDT |
1.5633 USDT |
| 2024-08-06 |
1.5807 USDT |
120,053.0254 RAY |
1.4808 USDT |
1.4769 USDT |
1.6720 USDT |
1.6182 USDT |
| 2024-08-05 |
1.4244 USDT |
438,478.6578 RAY |
1.6251 USDT |
1.1993 USDT |
1.6261 USDT |
1.4892 USDT |
| 2024-08-04 |
1.6524 USDT |
69,674.0875 RAY |
1.7060 USDT |
1.5160 USDT |
1.7608 USDT |
1.6794 USDT |
| 2024-08-03 |
1.7817 USDT |
59,175.6379 RAY |
1.8488 USDT |
1.6755 USDT |
1.8725 USDT |
1.6976 USDT |
| 2024-08-02 |
1.9495 USDT |
193,212.0246 RAY |
2.1473 USDT |
1.8216 USDT |
2.1649 USDT |
1.8669 USDT |
| 2024-08-01 |
2.1179 USDT |
122,626.2194 RAY |
2.2160 USDT |
2.0000 USDT |
2.2695 USDT |
2.0340 USDT |
| 2024-07-31 |
2.3234 USDT |
78,760.9013 RAY |
2.3200 USDT |
2.2511 USDT |
2.4320 USDT |
2.2830 USDT |
| 2024-07-30 |
2.3310 USDT |
258,491.7662 RAY |
2.4473 USDT |
2.2779 USDT |
2.4675 USDT |
2.3087 USDT |
| 2024-07-29 |
2.5597 USDT |
150,019.9850 RAY |
2.4070 USDT |
2.3841 USDT |
2.6741 USDT |
2.5109 USDT |
| 2024-07-28 |
2.3734 USDT |
84,092.7243 RAY |
2.3786 USDT |
2.3321 USDT |
2.4230 USDT |
2.3964 USDT |
| 2024-07-27 |
2.4241 USDT |
227,991.8874 RAY |
2.4039 USDT |
2.2464 USDT |
2.5024 USDT |
2.3931 USDT |
| 2024-07-26 |
2.3324 USDT |
111,182.9590 RAY |
2.2000 USDT |
2.1649 USDT |
2.4764 USDT |
2.4205 USDT |
| 2024-07-25 |
2.1960 USDT |
97,734.8279 RAY |
2.2768 USDT |
2.1201 USDT |
2.3232 USDT |
2.1880 USDT |
| 2024-07-24 |
2.3383 USDT |
85,279.7698 RAY |
2.2374 USDT |
2.1894 USDT |
2.4330 USDT |
2.3500 USDT |
| 2024-07-23 |
2.2395 USDT |
154,136.3238 RAY |
2.3850 USDT |
2.1052 USDT |
2.4080 USDT |
2.1525 USDT |
| 2024-07-22 |
2.4575 USDT |
196,240.7083 RAY |
2.6852 USDT |
2.3286 USDT |
2.6852 USDT |
2.3797 USDT |
| 2024-07-21 |
2.5869 USDT |
243,884.5072 RAY |
2.4308 USDT |
2.4201 USDT |
2.7600 USDT |
2.6527 USDT |
| 2024-07-20 |
2.4614 USDT |
340,802.4295 RAY |
2.2560 USDT |
2.2560 USDT |
2.5999 USDT |
2.4323 USDT |
| 2024-07-19 |
2.0805 USDT |
103,342.1131 RAY |
1.9501 USDT |
1.9064 USDT |
2.2452 USDT |
2.2436 USDT |
| 2024-07-18 |
1.9408 USDT |
49,720.8222 RAY |
1.9309 USDT |
1.9022 USDT |
1.9879 USDT |
1.9489 USDT |
| 2024-07-17 |
1.9876 USDT |
86,021.6604 RAY |
2.0303 USDT |
1.9017 USDT |
2.0688 USDT |
1.9379 USDT |
| 2024-07-16 |
2.0031 USDT |
56,342.3109 RAY |
2.0579 USDT |
1.9367 USDT |
2.0627 USDT |
2.0382 USDT |
| 2024-07-15 |
1.9204 USDT |
71,504.6363 RAY |
1.8466 USDT |
1.8369 USDT |
2.0113 USDT |
2.0020 USDT |
| 2024-07-14 |
1.8647 USDT |
73,243.6586 RAY |
1.8749 USDT |
1.8002 USDT |
1.9127 USDT |
1.8140 USDT |
| 2024-07-13 |
1.8434 USDT |
44,454.7268 RAY |
1.8231 USDT |
1.8000 USDT |
1.8619 USDT |
1.8400 USDT |