Identifier on Bithumb: KRW-RAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-16 |
3,975.6363 KRW |
126,195.6418 RAY |
3,905.0000 KRW |
3,844.0000 KRW |
4,070.0000 KRW |
3,966.0000 KRW |
| 2025-07-15 |
3,947.5332 KRW |
34,903.9976 RAY |
3,905.0000 KRW |
3,844.0000 KRW |
4,037.0000 KRW |
3,885.0000 KRW |
| 2025-07-14 |
3,835.0211 KRW |
25,269.4207 RAY |
3,839.0000 KRW |
3,755.0000 KRW |
3,907.0000 KRW |
3,863.0000 KRW |
| 2025-07-13 |
3,795.2592 KRW |
24,450.1379 RAY |
3,810.0000 KRW |
3,743.0000 KRW |
3,850.0000 KRW |
3,760.0000 KRW |
| 2025-07-12 |
3,542.6870 KRW |
26,214.8089 RAY |
3,509.0000 KRW |
3,431.0000 KRW |
3,629.0000 KRW |
3,587.0000 KRW |
| 2025-07-11 |
3,829.7371 KRW |
52,797.3086 RAY |
3,913.0000 KRW |
3,741.0000 KRW |
3,923.0000 KRW |
3,781.0000 KRW |
| 2025-07-10 |
3,440.9184 KRW |
50,117.6256 RAY |
3,316.0000 KRW |
3,296.0000 KRW |
3,567.0000 KRW |
3,531.0000 KRW |
| 2025-07-09 |
3,366.8777 KRW |
86,045.2483 RAY |
3,335.0000 KRW |
3,310.0000 KRW |
3,422.0000 KRW |
3,390.0000 KRW |
| 2025-07-08 |
3,077.9343 KRW |
22,263.8203 RAY |
3,010.0000 KRW |
2,977.0000 KRW |
3,125.0000 KRW |
3,111.0000 KRW |
| 2025-07-07 |
2,941.2672 KRW |
30,839.3592 RAY |
2,991.0000 KRW |
2,861.0000 KRW |
3,017.0000 KRW |
2,921.0000 KRW |
| 2025-07-06 |
2,928.3635 KRW |
7,740.1034 RAY |
2,921.0000 KRW |
2,911.0000 KRW |
2,956.0000 KRW |
2,951.0000 KRW |
| 2025-07-05 |
2,813.6268 KRW |
9,416.7285 RAY |
2,816.0000 KRW |
2,795.0000 KRW |
2,836.0000 KRW |
2,836.0000 KRW |
| 2025-07-04 |
2,785.0574 KRW |
11,582.9123 RAY |
2,815.0000 KRW |
2,760.0000 KRW |
2,815.0000 KRW |
2,796.0000 KRW |
| 2025-07-03 |
2,931.0044 KRW |
9,662.6433 RAY |
2,966.0000 KRW |
2,904.0000 KRW |
2,971.0000 KRW |
2,941.0000 KRW |
| 2025-07-02 |
2,888.4408 KRW |
15,999.4509 RAY |
2,827.0000 KRW |
2,827.0000 KRW |
2,937.0000 KRW |
2,936.0000 KRW |
| 2025-07-01 |
2,782.9459 KRW |
31,430.0871 RAY |
2,801.0000 KRW |
2,756.0000 KRW |
2,816.0000 KRW |
2,791.0000 KRW |
| 2025-06-30 |
2,933.5983 KRW |
236,154.0061 RAY |
2,836.0000 KRW |
2,826.0000 KRW |
2,997.0000 KRW |
2,901.0000 KRW |
| 2025-06-29 |
2,915.7581 KRW |
7,396.2993 RAY |
2,916.0000 KRW |
2,895.0000 KRW |
2,942.0000 KRW |
2,936.0000 KRW |
| 2025-06-28 |
2,841.9159 KRW |
54,101.7515 RAY |
2,794.0000 KRW |
2,791.0000 KRW |
2,930.0000 KRW |
2,876.0000 KRW |
| 2025-06-27 |
2,718.7488 KRW |
19,858.2538 RAY |
2,696.0000 KRW |
2,683.0000 KRW |
2,776.0000 KRW |
2,726.0000 KRW |
| 2025-06-26 |
2,656.9164 KRW |
22,426.2609 RAY |
2,676.0000 KRW |
2,624.0000 KRW |
2,711.0000 KRW |
2,632.0000 KRW |
| 2025-06-25 |
2,761.4427 KRW |
16,721.7699 RAY |
2,796.0000 KRW |
2,731.0000 KRW |
2,796.0000 KRW |
2,766.0000 KRW |
| 2025-06-24 |
2,793.9389 KRW |
292,760.4715 RAY |
2,616.0000 KRW |
2,526.0000 KRW |
2,893.0000 KRW |
2,811.0000 KRW |
| 2025-06-23 |
2,711.9985 KRW |
110,389.7964 RAY |
2,616.0000 KRW |
2,526.0000 KRW |
2,876.0000 KRW |
2,851.0000 KRW |
| 2025-06-22 |
2,492.7373 KRW |
77,596.7105 RAY |
2,531.0000 KRW |
2,427.0000 KRW |
2,543.0000 KRW |
2,515.0000 KRW |
| 2025-06-21 |
2,697.6580 KRW |
155,023.9367 RAY |
2,816.0000 KRW |
2,625.0000 KRW |
2,828.0000 KRW |
2,683.0000 KRW |
| 2025-06-20 |
2,836.8050 KRW |
141,805.4780 RAY |
2,869.0000 KRW |
2,756.0000 KRW |
2,895.0000 KRW |
2,801.0000 KRW |
| 2025-06-19 |
3,051.0624 KRW |
271,293.3989 RAY |
3,062.0000 KRW |
3,007.0000 KRW |
3,087.0000 KRW |
3,077.0000 KRW |
| 2025-06-18 |
2,778.2458 KRW |
3,532.9346 RAY |
2,773.0000 KRW |
2,753.0000 KRW |
2,798.0000 KRW |
2,753.0000 KRW |
| 2025-06-17 |
3,017.7524 KRW |
44,939.6950 RAY |
3,073.0000 KRW |
2,905.0000 KRW |
3,149.0000 KRW |
2,923.0000 KRW |
| 2025-06-16 |
3,106.9252 KRW |
8,756.9401 RAY |
3,073.0000 KRW |
3,063.0000 KRW |
3,149.0000 KRW |
3,113.0000 KRW |
| 2025-06-15 |
2,980.2112 KRW |
11,439.8477 RAY |
2,963.0000 KRW |
2,923.0000 KRW |
3,018.0000 KRW |
2,958.0000 KRW |
| 2025-06-14 |
2,840.3606 KRW |
11,174.5755 RAY |
2,866.0000 KRW |
2,808.0000 KRW |
2,878.0000 KRW |
2,835.0000 KRW |
| 2025-06-13 |
2,903.7167 KRW |
8,408.6106 RAY |
2,913.0000 KRW |
2,841.0000 KRW |
2,978.0000 KRW |
2,938.0000 KRW |
| 2025-06-12 |
3,101.3804 KRW |
21,052.7439 RAY |
3,133.0000 KRW |
3,015.0000 KRW |
3,233.0000 KRW |
3,017.0000 KRW |
| 2025-06-11 |
3,385.8647 KRW |
19,237.3333 RAY |
3,433.0000 KRW |
3,256.0000 KRW |
3,450.0000 KRW |
3,265.0000 KRW |
| 2025-06-10 |
3,320.1684 KRW |
35,547.7816 RAY |
3,233.0000 KRW |
3,229.0000 KRW |
3,458.0000 KRW |
3,258.0000 KRW |
| 2025-06-09 |
3,307.5819 KRW |
15,558.7140 RAY |
3,233.0000 KRW |
3,233.0000 KRW |
3,443.0000 KRW |
3,443.0000 KRW |
| 2025-06-08 |
3,158.1825 KRW |
77,812.9489 RAY |
3,009.0000 KRW |
2,991.0000 KRW |
3,236.0000 KRW |
3,121.0000 KRW |
| 2025-06-07 |
3,023.3869 KRW |
2,340.7987 RAY |
3,047.0000 KRW |
3,001.0000 KRW |
3,047.0000 KRW |
3,016.0000 KRW |
| 2025-06-06 |
3,010.6792 KRW |
8,982.1342 RAY |
3,027.0000 KRW |
2,969.0000 KRW |
3,051.0000 KRW |
2,988.0000 KRW |
| 2025-06-05 |
2,887.9563 KRW |
25,318.5774 RAY |
3,001.0000 KRW |
2,759.0000 KRW |
3,035.0000 KRW |
2,896.0000 KRW |
| 2025-06-04 |
3,181.3934 KRW |
26,675.1704 RAY |
3,364.0000 KRW |
3,090.0000 KRW |
3,371.0000 KRW |
3,090.0000 KRW |
| 2025-06-03 |
3,381.7747 KRW |
16,120.0812 RAY |
3,544.0000 KRW |
3,270.0000 KRW |
3,545.0000 KRW |
3,276.0000 KRW |
| 2025-06-02 |
3,325.4022 KRW |
19,361.3823 RAY |
3,295.0000 KRW |
3,259.0000 KRW |
3,428.0000 KRW |
3,381.0000 KRW |
| 2025-06-01 |
3,563.7060 KRW |
2,298.4098 RAY |
3,594.0000 KRW |
3,534.0000 KRW |
3,631.0000 KRW |
3,578.0000 KRW |
| 2025-05-31 |
3,571.1932 KRW |
5,087.4017 RAY |
3,591.0000 KRW |
3,557.0000 KRW |
3,630.0000 KRW |
3,583.0000 KRW |
| 2025-05-30 |
3,559.0830 KRW |
38,248.6006 RAY |
3,609.0000 KRW |
3,424.0000 KRW |
3,663.0000 KRW |
3,464.0000 KRW |
| 2025-05-29 |
3,953.4913 KRW |
26,439.4627 RAY |
4,199.0000 KRW |
3,879.0000 KRW |
4,199.0000 KRW |
4,011.0000 KRW |
| 2025-05-28 |
4,286.2595 KRW |
8,102.2781 RAY |
4,249.0000 KRW |
4,216.0000 KRW |
4,335.0000 KRW |
4,315.0000 KRW |