Identifier on Bithumb: KRW-RAY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |