Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
1.8374 USDT |
55,876.2729 RAY |
1.8720 USDT |
1.7381 USDT |
1.8735 USDT |
1.7956 USDT |
| 2024-05-23 |
1.8665 USDT |
117,211.5300 RAY |
1.8730 USDT |
1.7246 USDT |
2.0658 USDT |
1.8456 USDT |
| 2024-05-22 |
1.9042 USDT |
52,890.0070 RAY |
1.9241 USDT |
1.8579 USDT |
1.9672 USDT |
1.8998 USDT |
| 2024-05-21 |
1.9352 USDT |
62,711.2473 RAY |
1.9942 USDT |
1.8845 USDT |
2.0019 USDT |
1.9263 USDT |
| 2024-05-20 |
1.9642 USDT |
110,726.4854 RAY |
1.7899 USDT |
1.7610 USDT |
2.0792 USDT |
2.0655 USDT |
| 2024-05-19 |
1.8534 USDT |
26,105.8528 RAY |
1.8558 USDT |
1.7733 USDT |
1.9171 USDT |
1.7913 USDT |
| 2024-05-18 |
1.8847 USDT |
57,095.4137 RAY |
1.8525 USDT |
1.8313 USDT |
1.9428 USDT |
1.8604 USDT |
| 2024-05-17 |
1.8140 USDT |
63,080.3495 RAY |
1.6827 USDT |
1.6827 USDT |
1.8811 USDT |
1.8226 USDT |
| 2024-05-16 |
1.7527 USDT |
122,600.6076 RAY |
1.7014 USDT |
1.6531 USDT |
1.8376 USDT |
1.6755 USDT |
| 2024-05-15 |
1.5761 USDT |
74,557.8898 RAY |
1.5084 USDT |
1.4742 USDT |
1.7129 USDT |
1.7000 USDT |
| 2024-05-14 |
1.5383 USDT |
31,493.9679 RAY |
1.6021 USDT |
1.4936 USDT |
1.6117 USDT |
1.4998 USDT |
| 2024-05-13 |
1.5856 USDT |
42,855.2822 RAY |
1.6180 USDT |
1.5144 USDT |
1.6500 USDT |
1.6062 USDT |
| 2024-05-12 |
1.6300 USDT |
19,484.2540 RAY |
1.6402 USDT |
1.6141 USDT |
1.6504 USDT |
1.6346 USDT |
| 2024-05-11 |
1.6470 USDT |
24,972.3931 RAY |
1.6625 USDT |
1.6163 USDT |
1.6772 USDT |
1.6385 USDT |
| 2024-05-10 |
1.7367 USDT |
35,842.3591 RAY |
1.7436 USDT |
1.6599 USDT |
1.7961 USDT |
1.6627 USDT |
| 2024-05-09 |
1.6530 USDT |
23,643.7562 RAY |
1.6240 USDT |
1.6000 USDT |
1.6846 USDT |
1.6585 USDT |
| 2024-05-08 |
1.6477 USDT |
45,254.3061 RAY |
1.6849 USDT |
1.5965 USDT |
1.6849 USDT |
1.6133 USDT |
| 2024-05-07 |
1.7654 USDT |
27,329.4058 RAY |
1.7278 USDT |
1.7175 USDT |
1.8084 USDT |
1.7592 USDT |
| 2024-05-06 |
1.7348 USDT |
44,185.9201 RAY |
1.6820 USDT |
1.6700 USDT |
1.8030 USDT |
1.7351 USDT |
| 2024-05-05 |
1.6641 USDT |
15,227.2262 RAY |
1.6419 USDT |
1.6145 USDT |
1.7176 USDT |
1.6764 USDT |
| 2024-05-04 |
1.6476 USDT |
29,416.3271 RAY |
1.6513 USDT |
1.6207 USDT |
1.6963 USDT |
1.6500 USDT |
| 2024-05-03 |
1.5800 USDT |
45,829.1642 RAY |
1.5416 USDT |
1.5247 USDT |
1.6348 USDT |
1.6222 USDT |
| 2024-05-02 |
1.4901 USDT |
39,703.7710 RAY |
1.5044 USDT |
1.4322 USDT |
1.5657 USDT |
1.5485 USDT |
| 2024-05-01 |
1.3796 USDT |
68,779.4059 RAY |
1.4312 USDT |
1.3184 USDT |
1.5001 USDT |
1.4362 USDT |
| 2024-04-30 |
1.4602 USDT |
61,292.8927 RAY |
1.5602 USDT |
1.3630 USDT |
1.5985 USDT |
1.3783 USDT |
| 2024-04-29 |
1.5379 USDT |
34,372.2404 RAY |
1.5847 USDT |
1.5102 USDT |
1.5902 USDT |
1.5694 USDT |
| 2024-04-28 |
1.6147 USDT |
31,400.6558 RAY |
1.5825 USDT |
1.5825 USDT |
1.6463 USDT |
1.5827 USDT |
| 2024-04-27 |
1.5440 USDT |
39,033.3866 RAY |
1.5821 USDT |
1.5037 USDT |
1.5908 USDT |
1.5719 USDT |
| 2024-04-26 |
1.6057 USDT |
29,431.8144 RAY |
1.6026 USDT |
1.5668 USDT |
1.6474 USDT |
1.6082 USDT |
| 2024-04-25 |
1.6168 USDT |
47,706.5423 RAY |
1.6398 USDT |
1.5633 USDT |
1.6589 USDT |
1.6232 USDT |
| 2024-04-24 |
1.7061 USDT |
53,142.1056 RAY |
1.7239 USDT |
1.6308 USDT |
1.7752 USDT |
1.6483 USDT |
| 2024-04-23 |
1.7772 USDT |
54,905.9635 RAY |
1.8087 USDT |
1.7263 USDT |
1.8489 USDT |
1.7385 USDT |
| 2024-04-22 |
1.7513 USDT |
42,342.8918 RAY |
1.7010 USDT |
1.6700 USDT |
1.7923 USDT |
1.7695 USDT |
| 2024-04-21 |
1.6858 USDT |
57,078.6220 RAY |
1.6802 USDT |
1.6562 USDT |
1.7454 USDT |
1.7097 USDT |
| 2024-04-20 |
1.6174 USDT |
117,336.2371 RAY |
1.5708 USDT |
1.5259 USDT |
1.7074 USDT |
1.6845 USDT |
| 2024-04-19 |
1.5345 USDT |
104,207.1702 RAY |
1.5489 USDT |
1.4001 USDT |
1.6302 USDT |
1.5342 USDT |
| 2024-04-18 |
1.4886 USDT |
46,145.0385 RAY |
1.4581 USDT |
1.4148 USDT |
1.5499 USDT |
1.5004 USDT |
| 2024-04-17 |
1.4655 USDT |
171,906.9940 RAY |
1.4866 USDT |
1.4192 USDT |
1.5666 USDT |
1.5462 USDT |
| 2024-04-16 |
1.4593 USDT |
142,876.5075 RAY |
1.5135 USDT |
1.3900 USDT |
1.5339 USDT |
1.5041 USDT |
| 2024-04-15 |
1.5834 USDT |
291,563.5473 RAY |
1.5223 USDT |
1.4326 USDT |
1.8087 USDT |
1.5211 USDT |
| 2024-04-14 |
1.4101 USDT |
179,017.1459 RAY |
1.3884 USDT |
1.2987 USDT |
1.5180 USDT |
1.5029 USDT |
| 2024-04-13 |
1.4369 USDT |
324,962.2018 RAY |
1.6157 USDT |
1.1840 USDT |
1.6915 USDT |
1.2749 USDT |
| 2024-04-12 |
1.6757 USDT |
312,650.3417 RAY |
1.8852 USDT |
1.4539 USDT |
1.9447 USDT |
1.5865 USDT |
| 2024-04-11 |
1.9243 USDT |
114,215.8167 RAY |
1.9590 USDT |
1.8800 USDT |
1.9929 USDT |
1.8901 USDT |
| 2024-04-10 |
1.9255 USDT |
152,164.6832 RAY |
1.9651 USDT |
1.8797 USDT |
2.0025 USDT |
1.9392 USDT |
| 2024-04-09 |
2.0283 USDT |
130,106.3650 RAY |
2.1230 USDT |
1.9438 USDT |
2.1471 USDT |
1.9873 USDT |
| 2024-04-08 |
2.1152 USDT |
93,715.6885 RAY |
2.1131 USDT |
2.0414 USDT |
2.1853 USDT |
2.1169 USDT |
| 2024-04-07 |
2.1033 USDT |
126,657.6101 RAY |
2.0456 USDT |
2.0301 USDT |
2.1605 USDT |
2.0860 USDT |
| 2024-04-06 |
2.0252 USDT |
117,590.6640 RAY |
1.9998 USDT |
1.9615 USDT |
2.0832 USDT |
2.0441 USDT |
| 2024-04-05 |
2.0175 USDT |
254,535.6399 RAY |
2.1636 USDT |
1.9265 USDT |
2.1636 USDT |
2.0007 USDT |