Identifier on Bithumb: KRW-RAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
3,843.5255 KRW |
22,186.4151 RAY |
3,917.0000 KRW |
3,773.0000 KRW |
3,919.0000 KRW |
3,841.0000 KRW |
| 2025-05-02 |
4,150.6236 KRW |
8,968.3435 RAY |
4,218.0000 KRW |
4,080.0000 KRW |
4,241.0000 KRW |
4,093.0000 KRW |
| 2025-05-01 |
4,260.1173 KRW |
28,982.8516 RAY |
4,266.0000 KRW |
4,147.0000 KRW |
4,349.0000 KRW |
4,187.0000 KRW |
| 2025-04-30 |
3,971.6536 KRW |
14,801.1871 RAY |
3,880.0000 KRW |
3,860.0000 KRW |
4,050.0000 KRW |
3,987.0000 KRW |
| 2025-04-29 |
4,218.5582 KRW |
9,178.7947 RAY |
4,215.0000 KRW |
4,159.0000 KRW |
4,283.0000 KRW |
4,194.0000 KRW |
| 2025-04-28 |
4,183.1518 KRW |
15,672.0147 RAY |
4,183.0000 KRW |
4,100.0000 KRW |
4,262.0000 KRW |
4,229.0000 KRW |
| 2025-04-27 |
4,405.7576 KRW |
77,370.6566 RAY |
4,250.0000 KRW |
4,210.0000 KRW |
4,535.0000 KRW |
4,368.0000 KRW |
| 2025-04-26 |
4,086.1185 KRW |
5,486.3284 RAY |
4,028.0000 KRW |
4,028.0000 KRW |
4,145.0000 KRW |
4,088.0000 KRW |
| 2025-04-25 |
3,872.6624 KRW |
17,351.6139 RAY |
3,987.0000 KRW |
3,774.0000 KRW |
4,035.0000 KRW |
3,925.0000 KRW |
| 2025-04-24 |
3,788.2388 KRW |
40,416.2317 RAY |
3,628.0000 KRW |
3,624.0000 KRW |
3,885.0000 KRW |
3,738.0000 KRW |
| 2025-04-23 |
3,674.9041 KRW |
25,144.3922 RAY |
3,712.0000 KRW |
3,618.0000 KRW |
3,759.0000 KRW |
3,726.0000 KRW |
| 2025-04-22 |
3,631.5961 KRW |
49,114.9185 RAY |
3,520.0000 KRW |
3,461.0000 KRW |
3,755.0000 KRW |
3,708.0000 KRW |
| 2025-04-21 |
3,238.4537 KRW |
25,096.0769 RAY |
3,328.0000 KRW |
3,142.0000 KRW |
3,338.0000 KRW |
3,228.0000 KRW |
| 2025-04-20 |
3,096.0694 KRW |
11,639.7268 RAY |
3,107.0000 KRW |
3,078.0000 KRW |
3,139.0000 KRW |
3,104.0000 KRW |
| 2025-04-19 |
3,194.6589 KRW |
9,765.2922 RAY |
3,231.0000 KRW |
3,145.0000 KRW |
3,255.0000 KRW |
3,190.0000 KRW |
| 2025-04-18 |
3,092.7481 KRW |
13,441.8119 RAY |
3,071.0000 KRW |
3,055.0000 KRW |
3,132.0000 KRW |
3,092.0000 KRW |
| 2025-04-17 |
3,264.7341 KRW |
16,101.5173 RAY |
3,177.0000 KRW |
3,170.0000 KRW |
3,335.0000 KRW |
3,280.0000 KRW |
| 2025-04-16 |
3,405.1324 KRW |
146,081.4269 RAY |
3,505.0000 KRW |
3,261.0000 KRW |
3,530.0000 KRW |
3,372.0000 KRW |
| 2025-04-15 |
3,086.5661 KRW |
45,785.3355 RAY |
3,168.0000 KRW |
2,974.0000 KRW |
3,207.0000 KRW |
3,014.0000 KRW |
| 2025-04-14 |
2,927.0573 KRW |
62,492.8829 RAY |
3,029.0000 KRW |
2,876.0000 KRW |
3,038.0000 KRW |
2,909.0000 KRW |
| 2025-04-13 |
2,785.9810 KRW |
67,826.5218 RAY |
2,838.0000 KRW |
2,699.0000 KRW |
2,906.0000 KRW |
2,765.0000 KRW |
| 2025-04-12 |
2,919.5099 KRW |
137,077.9071 RAY |
2,905.0000 KRW |
2,865.0000 KRW |
2,989.0000 KRW |
2,908.0000 KRW |
| 2025-04-11 |
2,565.2430 KRW |
56,432.7795 RAY |
2,556.0000 KRW |
2,543.0000 KRW |
2,603.0000 KRW |
2,596.0000 KRW |
| 2025-04-10 |
2,547.4820 KRW |
126,093.0586 RAY |
2,355.0000 KRW |
2,341.0000 KRW |
2,645.0000 KRW |
2,485.0000 KRW |
| 2025-04-09 |
2,555.9232 KRW |
85,448.7732 RAY |
2,355.0000 KRW |
2,341.0000 KRW |
2,645.0000 KRW |
2,603.0000 KRW |
| 2025-04-08 |
2,371.5875 KRW |
17,080.9719 RAY |
2,409.0000 KRW |
2,303.0000 KRW |
2,431.0000 KRW |
2,375.0000 KRW |
| 2025-04-07 |
2,360.3115 KRW |
33,956.4409 RAY |
2,393.0000 KRW |
2,321.0000 KRW |
2,475.0000 KRW |
2,463.0000 KRW |
| 2025-04-06 |
2,398.3010 KRW |
98,977.0980 RAY |
2,510.0000 KRW |
2,337.0000 KRW |
2,519.0000 KRW |
2,355.0000 KRW |
| 2025-04-05 |
2,640.8119 KRW |
9,601.1220 RAY |
2,613.0000 KRW |
2,600.0000 KRW |
2,656.0000 KRW |
2,656.0000 KRW |
| 2025-04-04 |
2,677.1554 KRW |
58,031.2330 RAY |
2,638.0000 KRW |
2,601.0000 KRW |
2,778.0000 KRW |
2,759.0000 KRW |
| 2025-04-03 |
2,601.8690 KRW |
58,452.4907 RAY |
2,543.0000 KRW |
2,524.0000 KRW |
2,702.0000 KRW |
2,673.0000 KRW |
| 2025-04-02 |
2,996.8694 KRW |
216,907.6710 RAY |
2,859.0000 KRW |
2,850.0000 KRW |
3,184.0000 KRW |
2,900.0000 KRW |
| 2025-04-01 |
2,703.6227 KRW |
60,544.3993 RAY |
2,687.0000 KRW |
2,649.0000 KRW |
2,756.0000 KRW |
2,679.0000 KRW |
| 2025-03-31 |
2,538.3776 KRW |
28,559.7016 RAY |
2,565.0000 KRW |
2,512.0000 KRW |
2,580.0000 KRW |
2,543.0000 KRW |
| 2025-03-30 |
2,586.3035 KRW |
25,178.8937 RAY |
2,596.0000 KRW |
2,542.0000 KRW |
2,634.0000 KRW |
2,602.0000 KRW |
| 2025-03-29 |
2,591.8728 KRW |
41,975.2150 RAY |
2,593.0000 KRW |
2,533.0000 KRW |
2,617.0000 KRW |
2,563.0000 KRW |
| 2025-03-28 |
2,741.0794 KRW |
40,625.9698 RAY |
2,770.0000 KRW |
2,696.0000 KRW |
2,784.0000 KRW |
2,727.0000 KRW |
| 2025-03-27 |
2,952.4386 KRW |
15,356.0386 RAY |
2,963.0000 KRW |
2,916.0000 KRW |
3,022.0000 KRW |
3,022.0000 KRW |
| 2025-03-26 |
2,928.4816 KRW |
73,615.1283 RAY |
2,971.0000 KRW |
2,858.0000 KRW |
3,033.0000 KRW |
2,916.0000 KRW |
| 2025-03-25 |
2,904.6149 KRW |
29,870.6503 RAY |
2,931.0000 KRW |
2,859.0000 KRW |
2,931.0000 KRW |
2,862.0000 KRW |
| 2025-03-24 |
2,863.2244 KRW |
45,958.3616 RAY |
2,876.0000 KRW |
2,816.0000 KRW |
2,892.0000 KRW |
2,843.0000 KRW |
| 2025-03-23 |
2,623.1798 KRW |
200,764.0487 RAY |
2,591.0000 KRW |
2,559.0000 KRW |
2,680.0000 KRW |
2,642.0000 KRW |
| 2025-03-22 |
2,626.4937 KRW |
115,946.5630 RAY |
2,591.0000 KRW |
2,565.0000 KRW |
2,673.0000 KRW |
2,595.0000 KRW |
| 2025-03-21 |
2,603.4557 KRW |
110,474.4507 RAY |
2,555.0000 KRW |
2,531.0000 KRW |
2,713.0000 KRW |
2,607.0000 KRW |
| 2025-03-20 |
2,469.3580 KRW |
359,029.6143 RAY |
2,702.0000 KRW |
2,375.0000 KRW |
2,702.0000 KRW |
2,510.0000 KRW |
| 2025-03-19 |
2,725.1676 KRW |
262,577.8294 RAY |
2,731.0000 KRW |
2,608.0000 KRW |
2,808.0000 KRW |
2,785.0000 KRW |
| 2025-03-18 |
2,716.2575 KRW |
1,542,428.4917 RAY |
2,373.0000 KRW |
2,337.0000 KRW |
2,945.0000 KRW |
2,851.0000 KRW |
| 2025-03-17 |
2,540.8686 KRW |
124,084.8824 RAY |
2,536.0000 KRW |
2,504.0000 KRW |
2,596.0000 KRW |
2,535.0000 KRW |
| 2025-03-16 |
2,406.2710 KRW |
88,063.5369 RAY |
2,381.0000 KRW |
2,330.0000 KRW |
2,471.0000 KRW |
2,335.0000 KRW |
| 2025-03-15 |
2,503.0867 KRW |
148,963.8963 RAY |
2,431.0000 KRW |
2,431.0000 KRW |
2,572.0000 KRW |
2,500.0000 KRW |