Identifier on Bithumb: KRW-RAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1,711.7587 KRW |
26,289.5136 RAY |
1,693.0000 KRW |
1,678.0000 KRW |
1,729.0000 KRW |
1,697.0000 KRW |
| 2025-12-04 |
1,861.2963 KRW |
100,712.6327 RAY |
1,831.0000 KRW |
1,774.0000 KRW |
1,916.0000 KRW |
1,793.0000 KRW |
| 2025-12-03 |
1,683.2735 KRW |
10,603.7131 RAY |
1,676.0000 KRW |
1,667.0000 KRW |
1,697.0000 KRW |
1,685.0000 KRW |
| 2025-12-02 |
1,683.3566 KRW |
31,028.5868 RAY |
1,640.0000 KRW |
1,639.0000 KRW |
1,718.0000 KRW |
1,689.0000 KRW |
| 2025-12-01 |
1,464.0729 KRW |
34,697.3419 RAY |
1,486.0000 KRW |
1,442.0000 KRW |
1,486.0000 KRW |
1,481.0000 KRW |
| 2025-11-30 |
1,656.9036 KRW |
5,740.4199 RAY |
1,652.0000 KRW |
1,645.0000 KRW |
1,671.0000 KRW |
1,657.0000 KRW |
| 2025-11-29 |
1,645.3277 KRW |
31,452.1053 RAY |
1,639.0000 KRW |
1,615.0000 KRW |
1,666.0000 KRW |
1,637.0000 KRW |
| 2025-11-28 |
1,694.7917 KRW |
54,705.3921 RAY |
1,718.0000 KRW |
1,634.0000 KRW |
1,734.0000 KRW |
1,666.0000 KRW |
| 2025-11-27 |
1,727.6123 KRW |
58,548.9053 RAY |
1,717.0000 KRW |
1,706.0000 KRW |
1,741.0000 KRW |
1,736.0000 KRW |
| 2025-11-26 |
1,679.1446 KRW |
39,073.0984 RAY |
1,643.0000 KRW |
1,634.0000 KRW |
1,736.0000 KRW |
1,712.0000 KRW |
| 2025-11-25 |
1,674.3356 KRW |
23,664.1514 RAY |
1,671.0000 KRW |
1,650.0000 KRW |
1,710.0000 KRW |
1,687.0000 KRW |
| 2025-11-24 |
1,620.7987 KRW |
45,191.9430 RAY |
1,609.0000 KRW |
1,587.0000 KRW |
1,673.0000 KRW |
1,670.0000 KRW |
| 2025-11-23 |
1,616.5527 KRW |
35,041.3851 RAY |
1,556.0000 KRW |
1,552.0000 KRW |
1,683.0000 KRW |
1,661.0000 KRW |
| 2025-11-22 |
1,493.7424 KRW |
24,865.3637 RAY |
1,500.0000 KRW |
1,472.0000 KRW |
1,506.0000 KRW |
1,501.0000 KRW |
| 2025-11-21 |
1,545.6024 KRW |
12,436.9768 RAY |
1,580.0000 KRW |
1,514.0000 KRW |
1,583.0000 KRW |
1,550.0000 KRW |
| 2025-11-20 |
1,727.2009 KRW |
49,566.4385 RAY |
1,817.0000 KRW |
1,680.0000 KRW |
1,817.0000 KRW |
1,725.0000 KRW |
| 2025-11-19 |
1,740.1215 KRW |
42,103.1700 RAY |
1,797.0000 KRW |
1,697.0000 KRW |
1,817.0000 KRW |
1,803.0000 KRW |
| 2025-11-18 |
1,823.7149 KRW |
20,316.2264 RAY |
1,763.0000 KRW |
1,758.0000 KRW |
1,881.0000 KRW |
1,855.0000 KRW |
| 2025-11-17 |
1,833.4572 KRW |
59,804.4558 RAY |
1,898.0000 KRW |
1,764.0000 KRW |
1,903.0000 KRW |
1,779.0000 KRW |
| 2025-11-16 |
1,885.9773 KRW |
54,614.7807 RAY |
1,941.0000 KRW |
1,848.0000 KRW |
1,941.0000 KRW |
1,886.0000 KRW |
| 2025-11-15 |
2,021.9870 KRW |
14,138.8623 RAY |
2,022.0000 KRW |
2,003.0000 KRW |
2,045.0000 KRW |
2,022.0000 KRW |
| 2025-11-14 |
2,039.4893 KRW |
41,624.5190 RAY |
2,076.0000 KRW |
1,984.0000 KRW |
2,122.0000 KRW |
1,994.0000 KRW |
| 2025-11-13 |
2,155.1998 KRW |
76,363.3154 RAY |
2,296.0000 KRW |
2,088.0000 KRW |
2,309.0000 KRW |
2,154.0000 KRW |
| 2025-11-12 |
2,311.5889 KRW |
102,531.6189 RAY |
2,337.0000 KRW |
2,218.0000 KRW |
2,354.0000 KRW |
2,299.0000 KRW |
| 2025-11-11 |
2,302.5758 KRW |
61,219.6014 RAY |
2,394.0000 KRW |
2,213.0000 KRW |
2,394.0000 KRW |
2,225.0000 KRW |
| 2025-11-10 |
2,301.7711 KRW |
46,039.8937 RAY |
2,303.0000 KRW |
2,244.0000 KRW |
2,369.0000 KRW |
2,369.0000 KRW |
| 2025-11-09 |
2,269.8466 KRW |
153,435.4275 RAY |
2,220.0000 KRW |
2,179.0000 KRW |
2,365.0000 KRW |
2,260.0000 KRW |
| 2025-11-08 |
2,068.8049 KRW |
20,390.3015 RAY |
2,085.0000 KRW |
2,038.0000 KRW |
2,129.0000 KRW |
2,104.0000 KRW |
| 2025-11-07 |
2,107.9866 KRW |
118,137.3811 RAY |
1,928.0000 KRW |
1,913.0000 KRW |
2,217.0000 KRW |
2,196.0000 KRW |
| 2025-11-06 |
1,946.8515 KRW |
32,020.6749 RAY |
1,961.0000 KRW |
1,911.0000 KRW |
1,979.0000 KRW |
1,954.0000 KRW |
| 2025-11-05 |
2,052.5934 KRW |
43,944.0661 RAY |
2,017.0000 KRW |
2,009.0000 KRW |
2,094.0000 KRW |
2,089.0000 KRW |
| 2025-11-04 |
1,989.3100 KRW |
75,389.5406 RAY |
2,070.0000 KRW |
1,909.0000 KRW |
2,085.0000 KRW |
1,977.0000 KRW |
| 2025-11-03 |
2,160.4170 KRW |
89,283.7306 RAY |
2,259.0000 KRW |
2,082.0000 KRW |
2,264.0000 KRW |
2,099.0000 KRW |
| 2025-11-02 |
2,428.1889 KRW |
3,373.3322 RAY |
2,433.0000 KRW |
2,403.0000 KRW |
2,463.0000 KRW |
2,463.0000 KRW |
| 2025-11-01 |
2,490.2392 KRW |
21,475.3054 RAY |
2,498.0000 KRW |
2,482.0000 KRW |
2,511.0000 KRW |
2,499.0000 KRW |
| 2025-10-31 |
2,460.2146 KRW |
6,742.2252 RAY |
2,512.0000 KRW |
2,423.0000 KRW |
2,527.0000 KRW |
2,469.0000 KRW |
| 2025-10-30 |
2,444.2656 KRW |
51,342.6296 RAY |
2,499.0000 KRW |
2,391.0000 KRW |
2,499.0000 KRW |
2,457.0000 KRW |
| 2025-10-29 |
2,703.6713 KRW |
52,140.4347 RAY |
2,716.0000 KRW |
2,637.0000 KRW |
2,766.0000 KRW |
2,734.0000 KRW |
| 2025-10-28 |
2,702.5409 KRW |
43,246.9661 RAY |
2,800.0000 KRW |
2,632.0000 KRW |
2,804.0000 KRW |
2,693.0000 KRW |
| 2025-10-27 |
2,755.5205 KRW |
4,017.5775 RAY |
2,724.0000 KRW |
2,724.0000 KRW |
2,793.0000 KRW |
2,726.0000 KRW |
| 2025-10-26 |
2,788.6508 KRW |
16,616.0714 RAY |
2,753.0000 KRW |
2,746.0000 KRW |
2,822.0000 KRW |
2,776.0000 KRW |
| 2025-10-25 |
2,660.2672 KRW |
5,948.5230 RAY |
2,641.0000 KRW |
2,630.0000 KRW |
2,687.0000 KRW |
2,687.0000 KRW |
| 2025-10-24 |
2,691.5957 KRW |
3,706.9061 RAY |
2,662.0000 KRW |
2,650.0000 KRW |
2,700.0000 KRW |
2,689.0000 KRW |
| 2025-10-23 |
2,667.8971 KRW |
6,780.9829 RAY |
2,645.0000 KRW |
2,629.0000 KRW |
2,695.0000 KRW |
2,629.0000 KRW |
| 2025-10-22 |
2,561.1765 KRW |
29,563.2655 RAY |
2,678.0000 KRW |
2,493.0000 KRW |
2,678.0000 KRW |
2,501.0000 KRW |
| 2025-10-21 |
2,785.1585 KRW |
35,491.0865 RAY |
2,842.0000 KRW |
2,666.0000 KRW |
2,875.0000 KRW |
2,666.0000 KRW |
| 2025-10-20 |
2,799.9772 KRW |
7,698.9729 RAY |
2,839.0000 KRW |
2,767.0000 KRW |
2,842.0000 KRW |
2,803.0000 KRW |
| 2025-10-19 |
2,848.1937 KRW |
14,563.4628 RAY |
2,864.0000 KRW |
2,820.0000 KRW |
2,887.0000 KRW |
2,857.0000 KRW |
| 2025-10-18 |
2,695.9720 KRW |
4,024.7172 RAY |
2,707.0000 KRW |
2,666.0000 KRW |
2,725.0000 KRW |
2,723.0000 KRW |
| 2025-10-17 |
2,618.0276 KRW |
17,032.6946 RAY |
2,584.0000 KRW |
2,572.0000 KRW |
2,712.0000 KRW |
2,684.0000 KRW |