Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-03 |
2.2996 USDT |
335,958.9478 RAY |
2.2502 USDT |
2.1641 USDT |
2.4404 USDT |
2.2243 USDT |
| 2024-04-02 |
2.1797 USDT |
207,187.3938 RAY |
2.2579 USDT |
2.0165 USDT |
2.4592 USDT |
2.3616 USDT |
| 2024-04-01 |
2.3512 USDT |
264,076.6021 RAY |
2.4539 USDT |
2.1100 USDT |
2.6733 USDT |
2.1954 USDT |
| 2024-03-31 |
2.2231 USDT |
218,470.6308 RAY |
2.1035 USDT |
2.0834 USDT |
2.3765 USDT |
2.3467 USDT |
| 2024-03-30 |
2.2383 USDT |
381,089.7471 RAY |
2.1312 USDT |
2.0605 USDT |
2.4100 USDT |
2.0872 USDT |
| 2024-03-29 |
1.9340 USDT |
159,893.5232 RAY |
2.0234 USDT |
1.8871 USDT |
2.0235 USDT |
1.9619 USDT |
| 2024-03-28 |
2.0058 USDT |
145,952.7984 RAY |
2.0485 USDT |
1.9646 USDT |
2.0637 USDT |
2.0198 USDT |
| 2024-03-27 |
2.0476 USDT |
384,412.2760 RAY |
2.0959 USDT |
1.9662 USDT |
2.1389 USDT |
2.0282 USDT |
| 2024-03-26 |
2.2155 USDT |
603,400.0459 RAY |
2.2643 USDT |
2.0824 USDT |
2.3382 USDT |
2.1277 USDT |
| 2024-03-25 |
2.2149 USDT |
724,464.3197 RAY |
2.2700 USDT |
2.0976 USDT |
2.3574 USDT |
2.3015 USDT |
| 2024-03-24 |
1.9592 USDT |
380,876.3376 RAY |
1.9232 USDT |
1.8553 USDT |
2.0589 USDT |
2.0366 USDT |
| 2024-03-23 |
2.0203 USDT |
207,209.6032 RAY |
2.0483 USDT |
1.9547 USDT |
2.0825 USDT |
1.9790 USDT |
| 2024-03-22 |
2.0222 USDT |
597,806.6403 RAY |
2.1738 USDT |
1.9057 USDT |
2.2091 USDT |
1.9602 USDT |
| 2024-03-21 |
2.2990 USDT |
447,143.3913 RAY |
2.3488 USDT |
2.1313 USDT |
2.4920 USDT |
2.1678 USDT |
| 2024-03-20 |
2.0215 USDT |
890,652.8921 RAY |
2.1327 USDT |
1.7354 USDT |
2.2747 USDT |
2.1221 USDT |
| 2024-03-19 |
2.3591 USDT |
1,417,363.1255 RAY |
2.6597 USDT |
2.0716 USDT |
2.8105 USDT |
2.2793 USDT |
| 2024-03-18 |
2.8218 USDT |
1,828,058.4397 RAY |
2.6976 USDT |
2.5320 USDT |
3.3167 USDT |
2.8437 USDT |
| 2024-03-17 |
2.3263 USDT |
1,121,356.6841 RAY |
2.2634 USDT |
2.1201 USDT |
2.5959 USDT |
2.3699 USDT |
| 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 |