Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
2.2997 USDT |
2,494,725.1662 RAY |
1.7384 USDT |
1.6581 USDT |
2.7500 USDT |
2.1814 USDT |
| 2024-03-15 |
1.6270 USDT |
1,192,017.5940 RAY |
1.4459 USDT |
1.3194 USDT |
1.9403 USDT |
1.7182 USDT |
| 2024-03-14 |
1.4264 USDT |
620,253.3813 RAY |
1.4306 USDT |
1.2932 USDT |
1.5950 USDT |
1.3853 USDT |
| 2024-03-13 |
1.3672 USDT |
694,314.0839 RAY |
1.3172 USDT |
1.2712 USDT |
1.4880 USDT |
1.4495 USDT |
| 2024-03-12 |
1.3632 USDT |
456,476.6147 RAY |
1.3847 USDT |
1.2440 USDT |
1.4805 USDT |
1.3029 USDT |
| 2024-03-11 |
1.3251 USDT |
378,357.5000 RAY |
1.3029 USDT |
1.2450 USDT |
1.3918 USDT |
1.3681 USDT |
| 2024-03-10 |
1.3356 USDT |
391,923.1121 RAY |
1.3433 USDT |
1.2641 USDT |
1.4179 USDT |
1.3240 USDT |
| 2024-03-09 |
1.3738 USDT |
381,590.1104 RAY |
1.4185 USDT |
1.3435 USDT |
1.4224 USDT |
1.3492 USDT |
| 2024-03-08 |
1.4240 USDT |
865,217.9664 RAY |
1.4583 USDT |
1.3364 USDT |
1.4944 USDT |
1.4181 USDT |
| 2024-03-07 |
1.4221 USDT |
1,672,395.4820 RAY |
1.2048 USDT |
1.1600 USDT |
1.6508 USDT |
1.4684 USDT |
| 2024-03-06 |
1.1991 USDT |
689,587.1771 RAY |
1.1840 USDT |
1.1267 USDT |
1.2481 USDT |
1.1956 USDT |
| 2024-03-05 |
1.2135 USDT |
1,639,606.8388 RAY |
1.1411 USDT |
1.0775 USDT |
1.3300 USDT |
1.1145 USDT |
| 2024-03-04 |
1.1529 USDT |
403,500.9151 RAY |
1.1966 USDT |
1.0856 USDT |
1.2329 USDT |
1.1151 USDT |
| 2024-03-03 |
1.1988 USDT |
312,459.8731 RAY |
1.2171 USDT |
1.1642 USDT |
1.2384 USDT |
1.2019 USDT |
| 2024-03-02 |
1.1970 USDT |
445,615.5097 RAY |
1.2146 USDT |
1.1363 USDT |
1.2333 USDT |
1.1985 USDT |
| 2024-03-01 |
1.2752 USDT |
623,370.4043 RAY |
1.2236 USDT |
1.1906 USDT |
1.3857 USDT |
1.2074 USDT |
| 2024-02-29 |
1.2538 USDT |
1,372,347.3186 RAY |
1.0978 USDT |
1.0907 USDT |
1.4258 USDT |
1.2510 USDT |
| 2024-02-28 |
1.0068 USDT |
397,902.8217 RAY |
0.9630 USDT |
0.9534 USDT |
1.0489 USDT |
0.9909 USDT |
| 2024-02-27 |
0.9954 USDT |
241,967.2513 RAY |
0.9859 USDT |
0.9441 USDT |
1.0436 USDT |
0.9745 USDT |
| 2024-02-26 |
0.9529 USDT |
117,099.5848 RAY |
0.9492 USDT |
0.9171 USDT |
0.9899 USDT |
0.9670 USDT |
| 2024-02-25 |
0.9604 USDT |
137,801.8940 RAY |
0.9950 USDT |
0.9412 USDT |
1.0499 USDT |
0.9498 USDT |
| 2024-02-24 |
1.0213 USDT |
381,365.5127 RAY |
0.9086 USDT |
0.8891 USDT |
1.0960 USDT |
0.9875 USDT |
| 2024-02-23 |
0.8996 USDT |
184,955.1314 RAY |
0.9200 USDT |
0.8750 USDT |
0.9344 USDT |
0.8985 USDT |
| 2024-02-22 |
0.9617 USDT |
121,995.8833 RAY |
0.9762 USDT |
0.9313 USDT |
1.0233 USDT |
0.9388 USDT |
| 2024-02-21 |
0.9862 USDT |
107,016.5641 RAY |
1.0522 USDT |
0.9423 USDT |
1.0640 USDT |
0.9679 USDT |
| 2024-02-20 |
1.0622 USDT |
123,154.1735 RAY |
1.0917 USDT |
1.0262 USDT |
1.0938 USDT |
1.0586 USDT |
| 2024-02-19 |
1.1057 USDT |
149,972.8661 RAY |
1.0982 USDT |
1.0814 USDT |
1.1271 USDT |
1.0938 USDT |
| 2024-02-18 |
1.0707 USDT |
130,211.1843 RAY |
1.0301 USDT |
1.0183 USDT |
1.1042 USDT |
1.0985 USDT |
| 2024-02-17 |
1.0276 USDT |
61,198.0718 RAY |
1.0560 USDT |
1.0134 USDT |
1.0560 USDT |
1.0188 USDT |
| 2024-02-16 |
1.0676 USDT |
64,223.3976 RAY |
1.0629 USDT |
1.0400 USDT |
1.1000 USDT |
1.0482 USDT |
| 2024-02-15 |
1.0889 USDT |
91,847.3116 RAY |
1.1184 USDT |
1.0580 USDT |
1.1389 USDT |
1.0633 USDT |
| 2024-02-14 |
1.0840 USDT |
174,052.7827 RAY |
1.0657 USDT |
1.0518 USDT |
1.1167 USDT |
1.1124 USDT |
| 2024-02-13 |
1.0843 USDT |
75,853.6389 RAY |
1.1245 USDT |
1.0405 USDT |
1.1675 USDT |
1.0816 USDT |
| 2024-02-12 |
1.0847 USDT |
168,462.9144 RAY |
1.0868 USDT |
1.0365 USDT |
1.1781 USDT |
1.1169 USDT |
| 2024-02-11 |
1.1272 USDT |
64,566.6363 RAY |
1.1657 USDT |
1.0748 USDT |
1.1684 USDT |
1.0830 USDT |
| 2024-02-10 |
1.1932 USDT |
95,425.2176 RAY |
1.1460 USDT |
1.1441 USDT |
1.2544 USDT |
1.1721 USDT |
| 2024-02-09 |
1.1190 USDT |
72,540.4493 RAY |
1.0826 USDT |
1.0785 USDT |
1.1734 USDT |
1.1345 USDT |
| 2024-02-08 |
1.0881 USDT |
68,801.5421 RAY |
1.0839 USDT |
1.0539 USDT |
1.1700 USDT |
1.0830 USDT |
| 2024-02-07 |
1.0443 USDT |
49,818.3019 RAY |
1.0763 USDT |
1.0205 USDT |
1.0784 USDT |
1.0527 USDT |
| 2024-02-06 |
1.0707 USDT |
192,666.6291 RAY |
1.0174 USDT |
1.0115 USDT |
1.1382 USDT |
1.0637 USDT |
| 2024-02-05 |
1.0326 USDT |
62,440.4201 RAY |
1.0207 USDT |
1.0025 USDT |
1.0617 USDT |
1.0108 USDT |
| 2024-02-04 |
1.0500 USDT |
41,703.3528 RAY |
1.0603 USDT |
1.0327 USDT |
1.0667 USDT |
1.0355 USDT |
| 2024-02-03 |
1.0699 USDT |
45,253.6562 RAY |
1.0942 USDT |
1.0582 USDT |
1.1061 USDT |
1.0650 USDT |
| 2024-02-02 |
1.1326 USDT |
75,562.1941 RAY |
1.1232 USDT |
1.0904 USDT |
1.1628 USDT |
1.0973 USDT |
| 2024-02-01 |
1.1105 USDT |
117,638.7676 RAY |
1.1768 USDT |
1.0811 USDT |
1.1786 USDT |
1.1212 USDT |
| 2024-01-31 |
1.2364 USDT |
108,126.7704 RAY |
1.3025 USDT |
1.1734 USDT |
1.3025 USDT |
1.1815 USDT |
| 2024-01-30 |
1.3312 USDT |
165,634.5268 RAY |
1.3522 USDT |
1.2834 USDT |
1.3649 USDT |
1.3354 USDT |
| 2024-01-29 |
1.2914 USDT |
253,516.8727 RAY |
1.2554 USDT |
1.2245 USDT |
1.3850 USDT |
1.3248 USDT |
| 2024-01-28 |
1.2792 USDT |
342,250.1364 RAY |
1.1699 USDT |
1.1527 USDT |
1.3543 USDT |
1.2211 USDT |
| 2024-01-27 |
1.1473 USDT |
44,852.7188 RAY |
1.1517 USDT |
1.1201 USDT |
1.1751 USDT |
1.1632 USDT |