Identifier on Bithumb: KRW-RAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
2,790.0180 KRW |
76,874.0888 RAY |
2,890.0000 KRW |
2,708.0000 KRW |
2,895.0000 KRW |
2,761.0000 KRW |
| 2025-10-15 |
2,889.0882 KRW |
86,819.9218 RAY |
2,900.0000 KRW |
2,833.0000 KRW |
2,940.0000 KRW |
2,843.0000 KRW |
| 2025-10-14 |
3,060.5893 KRW |
31,704.4259 RAY |
2,985.0000 KRW |
2,970.0000 KRW |
3,129.0000 KRW |
3,012.0000 KRW |
| 2025-10-13 |
3,144.9522 KRW |
45,823.2921 RAY |
3,055.0000 KRW |
3,055.0000 KRW |
3,245.0000 KRW |
3,241.0000 KRW |
| 2025-10-12 |
3,128.9485 KRW |
104,066.3166 RAY |
2,978.0000 KRW |
2,978.0000 KRW |
3,204.0000 KRW |
3,131.0000 KRW |
| 2025-10-11 |
2,918.3575 KRW |
85,906.6912 RAY |
2,998.0000 KRW |
2,777.0000 KRW |
3,038.0000 KRW |
2,883.0000 KRW |
| 2025-10-10 |
3,729.8528 KRW |
72,204.7520 RAY |
3,857.0000 KRW |
3,600.0000 KRW |
3,858.0000 KRW |
3,611.0000 KRW |
| 2025-10-09 |
3,902.4295 KRW |
15,211.8137 RAY |
3,886.0000 KRW |
3,865.0000 KRW |
3,946.0000 KRW |
3,930.0000 KRW |
| 2025-10-08 |
4,120.8600 KRW |
19,146.8337 RAY |
4,062.0000 KRW |
4,062.0000 KRW |
4,169.0000 KRW |
4,099.0000 KRW |
| 2025-10-07 |
4,062.7963 KRW |
23,558.0671 RAY |
4,070.0000 KRW |
4,007.0000 KRW |
4,148.0000 KRW |
4,109.0000 KRW |
| 2025-10-06 |
4,230.0600 KRW |
5,013.7084 RAY |
4,219.0000 KRW |
4,212.0000 KRW |
4,255.0000 KRW |
4,234.0000 KRW |
| 2025-10-05 |
4,125.7480 KRW |
12,595.1533 RAY |
4,159.0000 KRW |
4,081.0000 KRW |
4,174.0000 KRW |
4,113.0000 KRW |
| 2025-10-04 |
4,034.0246 KRW |
8,215.0336 RAY |
4,068.0000 KRW |
4,012.0000 KRW |
4,076.0000 KRW |
4,015.0000 KRW |
| 2025-10-03 |
4,238.9793 KRW |
27,222.2769 RAY |
4,205.0000 KRW |
4,179.0000 KRW |
4,321.0000 KRW |
4,222.0000 KRW |
| 2025-10-02 |
4,241.0967 KRW |
31,232.7826 RAY |
4,147.0000 KRW |
4,111.0000 KRW |
4,314.0000 KRW |
4,285.0000 KRW |
| 2025-10-01 |
3,997.7692 KRW |
18,872.2885 RAY |
3,964.0000 KRW |
3,952.0000 KRW |
4,033.0000 KRW |
4,033.0000 KRW |
| 2025-09-30 |
3,706.7852 KRW |
22,069.3264 RAY |
3,713.0000 KRW |
3,642.0000 KRW |
3,809.0000 KRW |
3,756.0000 KRW |
| 2025-09-29 |
3,787.1816 KRW |
8,916.9222 RAY |
3,850.0000 KRW |
3,738.0000 KRW |
3,862.0000 KRW |
3,784.0000 KRW |
| 2025-09-28 |
3,741.4445 KRW |
15,721.7932 RAY |
3,713.0000 KRW |
3,698.0000 KRW |
3,800.0000 KRW |
3,782.0000 KRW |
| 2025-09-27 |
3,753.7468 KRW |
56,589.0809 RAY |
3,763.0000 KRW |
3,728.0000 KRW |
3,795.0000 KRW |
3,784.0000 KRW |
| 2025-09-26 |
3,748.1536 KRW |
16,479.2637 RAY |
3,704.0000 KRW |
3,704.0000 KRW |
3,777.0000 KRW |
3,777.0000 KRW |
| 2025-09-25 |
3,743.0514 KRW |
35,696.2554 RAY |
3,813.0000 KRW |
3,664.0000 KRW |
3,817.0000 KRW |
3,702.0000 KRW |
| 2025-09-24 |
3,962.2772 KRW |
7,442.2798 RAY |
3,998.0000 KRW |
3,922.0000 KRW |
3,999.0000 KRW |
3,934.0000 KRW |
| 2025-09-23 |
3,968.0114 KRW |
23,706.1254 RAY |
3,964.0000 KRW |
3,893.0000 KRW |
4,041.0000 KRW |
3,911.0000 KRW |
| 2025-09-22 |
3,914.0345 KRW |
21,443.7971 RAY |
3,923.0000 KRW |
3,868.0000 KRW |
3,940.0000 KRW |
3,917.0000 KRW |
| 2025-09-21 |
4,310.0622 KRW |
46,974.4906 RAY |
4,402.0000 KRW |
4,217.0000 KRW |
4,412.0000 KRW |
4,284.0000 KRW |
| 2025-09-20 |
4,435.2379 KRW |
14,372.7731 RAY |
4,444.0000 KRW |
4,390.0000 KRW |
4,474.0000 KRW |
4,420.0000 KRW |
| 2025-09-19 |
4,418.6876 KRW |
20,354.4592 RAY |
4,453.0000 KRW |
4,374.0000 KRW |
4,458.0000 KRW |
4,398.0000 KRW |
| 2025-09-18 |
4,664.5515 KRW |
81,331.9771 RAY |
4,684.0000 KRW |
4,575.0000 KRW |
4,722.0000 KRW |
4,596.0000 KRW |
| 2025-09-17 |
4,502.2828 KRW |
54,865.4093 RAY |
4,488.0000 KRW |
4,435.0000 KRW |
4,636.0000 KRW |
4,548.0000 KRW |
| 2025-09-16 |
4,515.4211 KRW |
20,992.1103 RAY |
4,478.0000 KRW |
4,461.0000 KRW |
4,584.0000 KRW |
4,511.0000 KRW |
| 2025-09-15 |
4,510.8567 KRW |
29,927.1158 RAY |
4,517.0000 KRW |
4,472.0000 KRW |
4,573.0000 KRW |
4,560.0000 KRW |
| 2025-09-14 |
4,777.3321 KRW |
24,729.7382 RAY |
4,710.0000 KRW |
4,682.0000 KRW |
4,837.0000 KRW |
4,742.0000 KRW |
| 2025-09-13 |
4,889.8079 KRW |
34,129.9165 RAY |
4,931.0000 KRW |
4,831.0000 KRW |
4,942.0000 KRW |
4,912.0000 KRW |
| 2025-09-12 |
5,089.9652 KRW |
18,460.2722 RAY |
5,105.0000 KRW |
5,055.0000 KRW |
5,125.0000 KRW |
5,085.0000 KRW |
| 2025-09-11 |
4,891.4762 KRW |
17,383.9896 RAY |
4,844.0000 KRW |
4,829.0000 KRW |
4,953.0000 KRW |
4,930.0000 KRW |
| 2025-09-10 |
4,804.8218 KRW |
165,012.1830 RAY |
4,785.0000 KRW |
4,751.0000 KRW |
4,918.0000 KRW |
4,838.0000 KRW |
| 2025-09-09 |
4,609.7691 KRW |
25,642.4064 RAY |
4,631.0000 KRW |
4,559.0000 KRW |
4,653.0000 KRW |
4,634.0000 KRW |
| 2025-09-08 |
4,657.9138 KRW |
41,627.1334 RAY |
4,659.0000 KRW |
4,621.0000 KRW |
4,686.0000 KRW |
4,674.0000 KRW |
| 2025-09-07 |
4,453.0600 KRW |
38,263.0368 RAY |
4,473.0000 KRW |
4,407.0000 KRW |
4,501.0000 KRW |
4,458.0000 KRW |
| 2025-09-06 |
4,492.2783 KRW |
29,485.6794 RAY |
4,548.0000 KRW |
4,468.0000 KRW |
4,548.0000 KRW |
4,489.0000 KRW |
| 2025-09-05 |
4,575.3831 KRW |
51,551.1588 RAY |
4,548.0000 KRW |
4,540.0000 KRW |
4,616.0000 KRW |
4,576.0000 KRW |
| 2025-09-04 |
4,593.4656 KRW |
30,156.7416 RAY |
4,636.0000 KRW |
4,561.0000 KRW |
4,636.0000 KRW |
4,611.0000 KRW |
| 2025-09-03 |
4,781.5702 KRW |
25,200.8471 RAY |
4,831.0000 KRW |
4,734.0000 KRW |
4,841.0000 KRW |
4,756.0000 KRW |
| 2025-09-02 |
4,721.2831 KRW |
51,732.5003 RAY |
4,733.0000 KRW |
4,611.0000 KRW |
4,800.0000 KRW |
4,793.0000 KRW |
| 2025-09-01 |
4,587.1882 KRW |
50,319.0314 RAY |
4,650.0000 KRW |
4,530.0000 KRW |
4,679.0000 KRW |
4,533.0000 KRW |
| 2025-08-31 |
4,955.2791 KRW |
126,842.2757 RAY |
4,884.0000 KRW |
4,856.0000 KRW |
5,050.0000 KRW |
4,954.0000 KRW |
| 2025-08-30 |
4,807.6654 KRW |
251,297.6262 RAY |
4,770.0000 KRW |
4,767.0000 KRW |
4,849.0000 KRW |
4,777.0000 KRW |
| 2025-08-29 |
5,013.8795 KRW |
241,059.5070 RAY |
5,085.0000 KRW |
4,892.0000 KRW |
5,150.0000 KRW |
4,892.0000 KRW |
| 2025-08-28 |
5,286.1491 KRW |
246,197.1727 RAY |
5,385.0000 KRW |
5,215.0000 KRW |
5,415.0000 KRW |
5,285.0000 KRW |