Identifier on Bithumb: KRW-RAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
5,132.9537 KRW |
650,542.7301 RAY |
5,050.0000 KRW |
5,025.0000 KRW |
5,275.0000 KRW |
5,025.0000 KRW |
| 2025-08-26 |
4,774.2523 KRW |
65,485.3341 RAY |
4,780.0000 KRW |
4,713.0000 KRW |
4,846.0000 KRW |
4,835.0000 KRW |
| 2025-08-25 |
4,661.0784 KRW |
198,307.2369 RAY |
4,831.0000 KRW |
4,528.0000 KRW |
4,846.0000 KRW |
4,599.0000 KRW |
| 2025-08-24 |
5,044.4952 KRW |
370,930.1118 RAY |
4,969.0000 KRW |
4,939.0000 KRW |
5,210.0000 KRW |
4,960.0000 KRW |
| 2025-08-23 |
4,866.5011 KRW |
64,840.2593 RAY |
4,873.0000 KRW |
4,844.0000 KRW |
4,898.0000 KRW |
4,860.0000 KRW |
| 2025-08-22 |
4,891.0419 KRW |
343,498.5337 RAY |
4,798.0000 KRW |
4,798.0000 KRW |
4,963.0000 KRW |
4,914.0000 KRW |
| 2025-08-21 |
4,540.2746 KRW |
117,600.6115 RAY |
4,629.0000 KRW |
4,453.0000 KRW |
4,629.0000 KRW |
4,518.0000 KRW |
| 2025-08-20 |
4,633.9823 KRW |
161,470.6062 RAY |
4,518.0000 KRW |
4,516.0000 KRW |
4,707.0000 KRW |
4,679.0000 KRW |
| 2025-08-19 |
4,432.1603 KRW |
100,695.1481 RAY |
4,447.0000 KRW |
4,381.0000 KRW |
4,492.0000 KRW |
4,442.0000 KRW |
| 2025-08-18 |
4,729.3680 KRW |
141,760.3508 RAY |
4,700.0000 KRW |
4,644.0000 KRW |
4,805.0000 KRW |
4,729.0000 KRW |
| 2025-08-17 |
5,109.6961 KRW |
39,562.1723 RAY |
5,215.0000 KRW |
4,955.0000 KRW |
5,260.0000 KRW |
5,010.0000 KRW |
| 2025-08-16 |
4,953.6855 KRW |
12,962.6389 RAY |
4,947.0000 KRW |
4,920.0000 KRW |
4,972.0000 KRW |
4,972.0000 KRW |
| 2025-08-15 |
4,966.9853 KRW |
103,406.0691 RAY |
5,000.0000 KRW |
4,894.0000 KRW |
5,050.0000 KRW |
5,035.0000 KRW |
| 2025-08-14 |
5,345.8044 KRW |
360,528.4992 RAY |
5,325.0000 KRW |
5,065.0000 KRW |
5,515.0000 KRW |
5,100.0000 KRW |
| 2025-08-13 |
5,014.6127 KRW |
182,364.7483 RAY |
4,958.0000 KRW |
4,916.0000 KRW |
5,130.0000 KRW |
5,050.0000 KRW |
| 2025-08-12 |
4,481.1327 KRW |
270,760.1265 RAY |
4,411.0000 KRW |
4,381.0000 KRW |
4,763.0000 KRW |
4,509.0000 KRW |
| 2025-08-11 |
4,475.8035 KRW |
93,660.5483 RAY |
4,450.0000 KRW |
4,411.0000 KRW |
4,538.0000 KRW |
4,413.0000 KRW |
| 2025-08-10 |
4,646.6779 KRW |
232,634.3264 RAY |
4,587.0000 KRW |
4,550.0000 KRW |
4,734.0000 KRW |
4,671.0000 KRW |
| 2025-08-09 |
4,152.8497 KRW |
57,341.5726 RAY |
4,135.0000 KRW |
4,106.0000 KRW |
4,220.0000 KRW |
4,217.0000 KRW |
| 2025-08-08 |
3,950.0483 KRW |
62,509.4520 RAY |
3,963.0000 KRW |
3,878.0000 KRW |
4,015.0000 KRW |
3,955.0000 KRW |
| 2025-08-07 |
3,794.7039 KRW |
67,968.3034 RAY |
3,793.0000 KRW |
3,721.0000 KRW |
3,877.0000 KRW |
3,868.0000 KRW |
| 2025-08-06 |
3,720.2768 KRW |
41,754.7376 RAY |
3,706.0000 KRW |
3,684.0000 KRW |
3,760.0000 KRW |
3,710.0000 KRW |
| 2025-08-05 |
3,641.3292 KRW |
51,817.3601 RAY |
3,662.0000 KRW |
3,583.0000 KRW |
3,684.0000 KRW |
3,673.0000 KRW |
| 2025-08-04 |
3,780.2335 KRW |
64,712.2035 RAY |
3,704.0000 KRW |
3,698.0000 KRW |
3,877.0000 KRW |
3,853.0000 KRW |
| 2025-08-03 |
3,585.8466 KRW |
64,442.9628 RAY |
3,566.0000 KRW |
3,553.0000 KRW |
3,630.0000 KRW |
3,606.0000 KRW |
| 2025-08-02 |
3,510.5871 KRW |
110,419.4051 RAY |
3,569.0000 KRW |
3,437.0000 KRW |
3,604.0000 KRW |
3,467.0000 KRW |
| 2025-08-01 |
3,675.0376 KRW |
117,021.6638 RAY |
3,764.0000 KRW |
3,559.0000 KRW |
3,780.0000 KRW |
3,599.0000 KRW |
| 2025-07-31 |
3,983.9991 KRW |
26,316.4418 RAY |
3,992.0000 KRW |
3,895.0000 KRW |
4,112.0000 KRW |
3,897.0000 KRW |
| 2025-07-30 |
4,015.2440 KRW |
16,697.8839 RAY |
4,093.0000 KRW |
3,895.0000 KRW |
4,101.0000 KRW |
4,016.0000 KRW |
| 2025-07-29 |
4,182.2071 KRW |
22,281.4738 RAY |
4,204.0000 KRW |
4,119.0000 KRW |
4,225.0000 KRW |
4,211.0000 KRW |
| 2025-07-28 |
4,360.9608 KRW |
56,200.8846 RAY |
4,418.0000 KRW |
4,260.0000 KRW |
4,465.0000 KRW |
4,302.0000 KRW |
| 2025-07-27 |
4,202.2749 KRW |
10,891.7241 RAY |
4,169.0000 KRW |
4,145.0000 KRW |
4,302.0000 KRW |
4,260.0000 KRW |
| 2025-07-26 |
4,184.2676 KRW |
9,720.5656 RAY |
4,190.0000 KRW |
4,143.0000 KRW |
4,227.0000 KRW |
4,162.0000 KRW |
| 2025-07-25 |
3,966.6896 KRW |
30,188.4657 RAY |
3,901.0000 KRW |
3,882.0000 KRW |
4,120.0000 KRW |
4,120.0000 KRW |
| 2025-07-24 |
4,257.0337 KRW |
34,508.6155 RAY |
4,295.0000 KRW |
4,183.0000 KRW |
4,337.0000 KRW |
4,211.0000 KRW |
| 2025-07-23 |
4,221.3682 KRW |
59,126.7734 RAY |
4,211.0000 KRW |
4,049.0000 KRW |
4,344.0000 KRW |
4,309.0000 KRW |
| 2025-07-22 |
4,553.9913 KRW |
75,425.3802 RAY |
4,533.0000 KRW |
4,442.0000 KRW |
4,624.0000 KRW |
4,584.0000 KRW |
| 2025-07-21 |
4,484.5210 KRW |
176,361.6675 RAY |
4,414.0000 KRW |
4,274.0000 KRW |
4,631.0000 KRW |
4,442.0000 KRW |
| 2025-07-20 |
4,041.2758 KRW |
29,279.8319 RAY |
4,047.0000 KRW |
3,931.0000 KRW |
4,120.0000 KRW |
3,966.0000 KRW |
| 2025-07-19 |
3,804.6901 KRW |
7,911.8408 RAY |
3,721.0000 KRW |
3,721.0000 KRW |
3,847.0000 KRW |
3,820.0000 KRW |
| 2025-07-18 |
3,796.7792 KRW |
40,862.3593 RAY |
3,917.0000 KRW |
3,703.0000 KRW |
3,929.0000 KRW |
3,749.0000 KRW |
| 2025-07-17 |
3,896.7253 KRW |
20,219.3731 RAY |
4,008.0000 KRW |
3,826.0000 KRW |
4,010.0000 KRW |
3,889.0000 KRW |
| 2025-07-16 |
4,038.7879 KRW |
61,076.6737 RAY |
4,029.0000 KRW |
3,917.0000 KRW |
4,125.0000 KRW |
4,099.0000 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 |