Identifier on Bithumb: KRW-RAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-14 |
2,371.5728 KRW |
133,190.6914 RAY |
2,311.0000 KRW |
2,308.0000 KRW |
2,431.0000 KRW |
2,383.0000 KRW |
| 2025-03-13 |
2,250.9264 KRW |
75,009.3472 RAY |
2,334.0000 KRW |
2,202.0000 KRW |
2,345.0000 KRW |
2,226.0000 KRW |
| 2025-03-12 |
2,318.2251 KRW |
20,421.9056 RAY |
2,264.0000 KRW |
2,244.0000 KRW |
2,379.0000 KRW |
2,379.0000 KRW |
| 2025-03-11 |
2,309.9546 KRW |
82,551.9125 RAY |
2,210.0000 KRW |
2,193.0000 KRW |
2,385.0000 KRW |
2,334.0000 KRW |
| 2025-03-10 |
2,334.7916 KRW |
146,884.4887 RAY |
2,411.0000 KRW |
2,249.0000 KRW |
2,481.0000 KRW |
2,355.0000 KRW |
| 2025-03-09 |
2,540.6828 KRW |
79,713.3303 RAY |
2,655.0000 KRW |
2,466.0000 KRW |
2,663.0000 KRW |
2,527.0000 KRW |
| 2025-03-08 |
2,828.5923 KRW |
48,982.5940 RAY |
2,837.0000 KRW |
2,794.0000 KRW |
2,881.0000 KRW |
2,819.0000 KRW |
| 2025-03-07 |
3,259.9168 KRW |
43,036.5988 RAY |
3,246.0000 KRW |
3,172.0000 KRW |
3,406.0000 KRW |
3,203.0000 KRW |
| 2025-03-06 |
3,131.8420 KRW |
94,490.0775 RAY |
3,183.0000 KRW |
3,036.0000 KRW |
3,258.0000 KRW |
3,051.0000 KRW |
| 2025-03-05 |
3,214.4736 KRW |
79,826.4878 RAY |
3,215.0000 KRW |
3,158.0000 KRW |
3,257.0000 KRW |
3,234.0000 KRW |
| 2025-03-04 |
3,219.7504 KRW |
88,501.9146 RAY |
3,140.0000 KRW |
3,036.0000 KRW |
3,329.0000 KRW |
3,251.0000 KRW |
| 2025-03-03 |
3,534.2428 KRW |
234,819.2603 RAY |
3,574.0000 KRW |
3,270.0000 KRW |
3,693.0000 KRW |
3,329.0000 KRW |
| 2025-03-02 |
4,015.7703 KRW |
1,461,234.8222 RAY |
3,358.0000 KRW |
3,348.0000 KRW |
4,547.0000 KRW |
4,239.0000 KRW |
| 2025-03-01 |
3,385.2569 KRW |
92,805.3365 RAY |
3,381.0000 KRW |
3,340.0000 KRW |
3,451.0000 KRW |
3,406.0000 KRW |
| 2025-02-28 |
3,572.0299 KRW |
745,128.0393 RAY |
3,460.0000 KRW |
3,377.0000 KRW |
3,832.0000 KRW |
3,624.0000 KRW |
| 2025-02-27 |
3,508.4640 KRW |
1,318,369.7366 RAY |
3,472.0000 KRW |
3,306.0000 KRW |
3,632.0000 KRW |
3,470.0000 KRW |
| 2025-02-26 |
3,475.5573 KRW |
611,060.7479 RAY |
3,472.0000 KRW |
3,306.0000 KRW |
3,604.0000 KRW |
3,551.0000 KRW |
| 2025-02-25 |
3,679.0472 KRW |
1,049,153.6202 RAY |
3,523.0000 KRW |
3,500.0000 KRW |
3,929.0000 KRW |
3,684.0000 KRW |
| 2025-02-24 |
4,468.8341 KRW |
1,026,411.2693 RAY |
4,535.0000 KRW |
4,225.0000 KRW |
4,712.0000 KRW |
4,306.0000 KRW |
| 2025-02-23 |
6,109.9733 KRW |
9,710.5928 RAY |
6,130.0000 KRW |
6,060.0000 KRW |
6,160.0000 KRW |
6,140.0000 KRW |
| 2025-02-22 |
6,424.7819 KRW |
8,117.2528 RAY |
6,540.0000 KRW |
6,295.0000 KRW |
6,600.0000 KRW |
6,375.0000 KRW |
| 2025-02-21 |
6,574.7611 KRW |
25,446.3993 RAY |
6,885.0000 KRW |
6,325.0000 KRW |
6,980.0000 KRW |
6,425.0000 KRW |
| 2025-02-20 |
6,608.2236 KRW |
9,526.6116 RAY |
6,560.0000 KRW |
6,440.0000 KRW |
6,760.0000 KRW |
6,690.0000 KRW |
| 2025-02-19 |
6,420.2020 KRW |
22,908.4413 RAY |
6,410.0000 KRW |
6,220.0000 KRW |
6,555.0000 KRW |
6,335.0000 KRW |
| 2025-02-18 |
6,213.4074 KRW |
37,671.8473 RAY |
6,440.0000 KRW |
5,995.0000 KRW |
6,475.0000 KRW |
6,295.0000 KRW |
| 2025-02-17 |
7,056.9402 KRW |
40,097.9387 RAY |
7,360.0000 KRW |
6,910.0000 KRW |
7,390.0000 KRW |
7,065.0000 KRW |
| 2025-02-16 |
7,569.6187 KRW |
15,448.7074 RAY |
7,590.0000 KRW |
7,460.0000 KRW |
7,655.0000 KRW |
7,520.0000 KRW |
| 2025-02-15 |
7,974.2474 KRW |
6,418.7950 RAY |
8,070.0000 KRW |
7,920.0000 KRW |
8,085.0000 KRW |
7,965.0000 KRW |
| 2025-02-14 |
8,707.7909 KRW |
60,669.2325 RAY |
8,135.0000 KRW |
8,010.0000 KRW |
9,220.0000 KRW |
8,635.0000 KRW |
| 2025-02-13 |
7,719.6077 KRW |
65,072.3889 RAY |
7,420.0000 KRW |
7,390.0000 KRW |
8,180.0000 KRW |
7,855.0000 KRW |
| 2025-02-12 |
7,587.9970 KRW |
19,421.2974 RAY |
7,500.0000 KRW |
7,345.0000 KRW |
7,940.0000 KRW |
7,940.0000 KRW |
| 2025-02-11 |
8,026.9742 KRW |
8,587.1349 RAY |
8,260.0000 KRW |
7,875.0000 KRW |
8,355.0000 KRW |
8,120.0000 KRW |
| 2025-02-10 |
7,702.2030 KRW |
22,003.8482 RAY |
7,670.0000 KRW |
7,490.0000 KRW |
7,950.0000 KRW |
7,850.0000 KRW |
| 2025-02-09 |
7,238.4255 KRW |
21,509.4148 RAY |
7,435.0000 KRW |
6,925.0000 KRW |
7,520.0000 KRW |
7,150.0000 KRW |
| 2025-02-08 |
7,676.7538 KRW |
17,144.0840 RAY |
7,695.0000 KRW |
7,590.0000 KRW |
7,835.0000 KRW |
7,720.0000 KRW |
| 2025-02-07 |
7,964.9978 KRW |
25,865.3321 RAY |
8,655.0000 KRW |
7,475.0000 KRW |
8,655.0000 KRW |
7,565.0000 KRW |
| 2025-02-06 |
7,949.8714 KRW |
38,103.5997 RAY |
8,175.0000 KRW |
7,675.0000 KRW |
8,350.0000 KRW |
8,210.0000 KRW |
| 2025-02-05 |
8,653.3794 KRW |
45,353.1624 RAY |
8,910.0000 KRW |
8,330.0000 KRW |
8,960.0000 KRW |
8,350.0000 KRW |
| 2025-02-04 |
9,770.3363 KRW |
36,915.7129 RAY |
10,190.0000 KRW |
9,405.0000 KRW |
10,450.0000 KRW |
9,790.0000 KRW |
| 2025-02-03 |
9,362.5447 KRW |
47,764.3479 RAY |
8,410.0000 KRW |
8,345.0000 KRW |
10,100.0000 KRW |
9,820.0000 KRW |
| 2025-02-02 |
8,892.8752 KRW |
24,160.3584 RAY |
9,450.0000 KRW |
8,485.0000 KRW |
9,455.0000 KRW |
8,735.0000 KRW |
| 2025-02-01 |
10,410.1301 KRW |
5,761.9895 RAY |
10,400.0000 KRW |
10,080.0000 KRW |
10,630.0000 KRW |
10,170.0000 KRW |
| 2025-01-31 |
11,021.2313 KRW |
9,322.7074 RAY |
11,060.0000 KRW |
10,710.0000 KRW |
11,470.0000 KRW |
10,880.0000 KRW |
| 2025-01-30 |
11,725.1133 KRW |
25,402.6874 RAY |
11,530.0000 KRW |
11,300.0000 KRW |
11,980.0000 KRW |
11,680.0000 KRW |
| 2025-01-29 |
10,229.4020 KRW |
22,338.1870 RAY |
9,875.0000 KRW |
9,830.0000 KRW |
11,000.0000 KRW |
10,700.0000 KRW |
| 2025-01-28 |
10,385.7879 KRW |
42,132.0037 RAY |
10,780.0000 KRW |
9,925.0000 KRW |
11,030.0000 KRW |
10,050.0000 KRW |
| 2025-01-27 |
10,005.0976 KRW |
15,519.0221 RAY |
10,380.0000 KRW |
9,535.0000 KRW |
10,430.0000 KRW |
10,290.0000 KRW |
| 2025-01-26 |
11,602.5728 KRW |
10,165.2334 RAY |
11,630.0000 KRW |
11,270.0000 KRW |
11,770.0000 KRW |
11,370.0000 KRW |
| 2025-01-25 |
11,466.6300 KRW |
34,734.3360 RAY |
11,200.0000 KRW |
11,120.0000 KRW |
11,780.0000 KRW |
11,370.0000 KRW |