Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-26 |
1.1236 USDT |
111,852.9044 RAY |
1.0588 USDT |
1.0512 USDT |
1.1786 USDT |
1.1532 USDT |
| 2024-01-25 |
1.0908 USDT |
69,589.7832 RAY |
1.1340 USDT |
1.0493 USDT |
1.1370 USDT |
1.0638 USDT |
| 2024-01-24 |
1.1118 USDT |
73,381.2478 RAY |
1.0932 USDT |
1.0805 USDT |
1.1627 USDT |
1.0991 USDT |
| 2024-01-23 |
1.0624 USDT |
109,771.1335 RAY |
1.1046 USDT |
1.0128 USDT |
1.1269 USDT |
1.0509 USDT |
| 2024-01-22 |
1.1589 USDT |
94,396.2315 RAY |
1.2300 USDT |
1.0877 USDT |
1.2458 USDT |
1.1172 USDT |
| 2024-01-21 |
1.1568 USDT |
29,803.1408 RAY |
1.1635 USDT |
1.1354 USDT |
1.1787 USDT |
1.1522 USDT |
| 2024-01-20 |
1.1486 USDT |
23,524.3036 RAY |
1.1701 USDT |
1.1254 USDT |
1.1837 USDT |
1.1551 USDT |
| 2024-01-19 |
1.1672 USDT |
87,985.0151 RAY |
1.2171 USDT |
1.0892 USDT |
1.2206 USDT |
1.1845 USDT |
| 2024-01-18 |
1.3053 USDT |
170,278.8003 RAY |
1.3424 USDT |
1.1787 USDT |
1.3964 USDT |
1.2318 USDT |
| 2024-01-17 |
1.2480 USDT |
135,296.8384 RAY |
1.1930 USDT |
1.1759 USDT |
1.3054 USDT |
1.2800 USDT |
| 2024-01-16 |
1.1930 USDT |
63,677.7506 RAY |
1.1482 USDT |
1.1469 USDT |
1.2425 USDT |
1.1848 USDT |
| 2024-01-15 |
1.1846 USDT |
70,943.3474 RAY |
1.2006 USDT |
1.1400 USDT |
1.2408 USDT |
1.1602 USDT |
| 2024-01-14 |
1.2571 USDT |
181,487.1600 RAY |
1.1746 USDT |
1.1470 USDT |
1.3991 USDT |
1.2100 USDT |
| 2024-01-13 |
1.1340 USDT |
113,515.9181 RAY |
1.0665 USDT |
1.0516 USDT |
1.2000 USDT |
1.1936 USDT |
| 2024-01-12 |
1.1269 USDT |
62,290.6132 RAY |
1.1555 USDT |
1.0807 USDT |
1.1596 USDT |
1.0932 USDT |
| 2024-01-11 |
1.2212 USDT |
157,123.3214 RAY |
1.2308 USDT |
1.1427 USDT |
1.3801 USDT |
1.1449 USDT |
| 2024-01-10 |
1.1172 USDT |
70,042.0965 RAY |
1.1527 USDT |
1.0661 USDT |
1.1863 USDT |
1.1017 USDT |
| 2024-01-09 |
1.2090 USDT |
135,826.2258 RAY |
1.2442 USDT |
1.1244 USDT |
1.3325 USDT |
1.1500 USDT |