Identifier on Bitvavo: RAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.0468 EUR |
4,004.9461 RAY |
1.0327 EUR |
0.9975 EUR |
1.0331 EUR |
0.9975 EUR |
| 2025-12-04 |
1.0382 EUR |
229,624.9817 RAY |
0.9822 EUR |
0.9738 EUR |
1.1059 EUR |
1.0943 EUR |
| 2025-12-03 |
0.9826 EUR |
15,428.3121 RAY |
0.9804 EUR |
0.9656 EUR |
0.9973 EUR |
0.9739 EUR |
| 2025-12-02 |
0.9467 EUR |
86,687.4074 RAY |
0.8645 EUR |
0.8643 EUR |
0.9962 EUR |
0.9644 EUR |
| 2025-12-01 |
0.8600 EUR |
54,541.7531 RAY |
0.9190 EUR |
0.8308 EUR |
0.9190 EUR |
0.8642 EUR |
| 2025-11-30 |
0.9506 EUR |
28,885.1554 RAY |
0.9454 EUR |
0.9400 EUR |
0.9723 EUR |
0.9570 EUR |
| 2025-11-29 |
0.9475 EUR |
11,289.7420 RAY |
0.9581 EUR |
0.9362 EUR |
0.9604 EUR |
0.9390 EUR |
| 2025-11-28 |
0.9718 EUR |
32,768.9280 RAY |
0.9799 EUR |
0.9416 EUR |
1.0026 EUR |
0.9581 EUR |
| 2025-11-27 |
1.0031 EUR |
121,989.6629 RAY |
0.9877 EUR |
0.9876 EUR |
1.0401 EUR |
1.0004 EUR |
| 2025-11-26 |
0.9738 EUR |
28,424.0147 RAY |
0.9828 EUR |
0.9428 EUR |
1.0057 EUR |
0.9930 EUR |
| 2025-11-25 |
0.9625 EUR |
30,247.2248 RAY |
0.9596 EUR |
0.9408 EUR |
0.9881 EUR |
0.9738 EUR |
| 2025-11-24 |
0.9389 EUR |
41,923.3394 RAY |
0.9097 EUR |
0.8932 EUR |
0.9414 EUR |
0.9327 EUR |
| 2025-11-23 |
0.8996 EUR |
62,787.8074 RAY |
0.8682 EUR |
0.8621 EUR |
0.9396 EUR |
0.9313 EUR |
| 2025-11-22 |
0.8729 EUR |
30,993.5189 RAY |
0.9020 EUR |
0.8500 EUR |
0.9075 EUR |
0.8695 EUR |
| 2025-11-21 |
0.9208 EUR |
88,273.6500 RAY |
0.9903 EUR |
0.8567 EUR |
0.9948 EUR |
0.8880 EUR |
| 2025-11-20 |
1.0357 EUR |
50,656.9115 RAY |
1.0440 EUR |
0.9672 EUR |
1.0790 EUR |
0.9925 EUR |
| 2025-11-19 |
1.0307 EUR |
39,204.2875 RAY |
1.0600 EUR |
0.9819 EUR |
1.0772 EUR |
1.0337 EUR |
| 2025-11-18 |
1.0282 EUR |
43,264.4363 RAY |
1.0074 EUR |
1.0000 EUR |
1.0819 EUR |
1.0656 EUR |
| 2025-11-17 |
1.0757 EUR |
67,534.0944 RAY |
1.0862 EUR |
1.0088 EUR |
1.1261 EUR |
1.0178 EUR |
| 2025-11-16 |
1.1123 EUR |
52,898.1073 RAY |
1.1275 EUR |
1.0550 EUR |
1.1559 EUR |
1.0760 EUR |
| 2025-11-15 |
1.1487 EUR |
23,159.0930 RAY |
1.1152 EUR |
1.1150 EUR |
1.1615 EUR |
1.1536 EUR |
| 2025-11-14 |
1.1784 EUR |
91,753.8807 RAY |
1.2215 EUR |
1.1234 EUR |
1.2258 EUR |
1.1366 EUR |
| 2025-11-13 |
1.3218 EUR |
34,452.9707 RAY |
1.3129 EUR |
1.2930 EUR |
1.3760 EUR |
1.3114 EUR |
| 2025-11-12 |
1.3505 EUR |
81,285.0617 RAY |
1.2805 EUR |
1.2664 EUR |
1.4754 EUR |
1.3118 EUR |
| 2025-11-11 |
1.4010 EUR |
118,925.8100 RAY |
1.4320 EUR |
1.2862 EUR |
1.4858 EUR |
1.2863 EUR |
| 2025-11-10 |
1.3447 EUR |
177,906.6765 RAY |
1.2920 EUR |
1.2920 EUR |
1.4368 EUR |
1.3306 EUR |
| 2025-11-09 |
1.2446 EUR |
38,101.8834 RAY |
1.2149 EUR |
1.1714 EUR |
1.3356 EUR |
1.3346 EUR |
| 2025-11-08 |
1.2222 EUR |
43,783.8033 RAY |
1.2395 EUR |
1.1810 EUR |
1.2820 EUR |
1.2311 EUR |
| 2025-11-07 |
1.1840 EUR |
140,865.0575 RAY |
1.1268 EUR |
1.0736 EUR |
1.2833 EUR |
1.2761 EUR |
| 2025-11-06 |
1.1541 EUR |
53,098.6581 RAY |
1.1987 EUR |
1.1023 EUR |
1.1987 EUR |
1.1240 EUR |
| 2025-11-05 |
1.1765 EUR |
63,581.1648 RAY |
1.1530 EUR |
1.0934 EUR |
1.2241 EUR |
1.2076 EUR |
| 2025-11-04 |
1.2252 EUR |
38,154.2655 RAY |
1.2453 EUR |
1.1470 EUR |
1.2547 EUR |
1.1831 EUR |
| 2025-11-03 |
1.2870 EUR |
75,036.7530 RAY |
1.4368 EUR |
1.2050 EUR |
1.4368 EUR |
1.2232 EUR |
| 2025-11-02 |
1.4441 EUR |
8,048.3161 RAY |
1.4414 EUR |
1.4141 EUR |
1.4635 EUR |
1.4141 EUR |
| 2025-11-01 |
1.4327 EUR |
7,643.3659 RAY |
1.4151 EUR |
1.4151 EUR |
1.4680 EUR |
1.4462 EUR |
| 2025-10-31 |
1.4151 EUR |
18,565.9285 RAY |
1.4235 EUR |
1.3987 EUR |
1.4633 EUR |
1.4239 EUR |
| 2025-10-30 |
1.4381 EUR |
72,469.9761 RAY |
1.5509 EUR |
1.3594 EUR |
1.5786 EUR |
1.4081 EUR |
| 2025-10-29 |
1.5544 EUR |
31,198.8390 RAY |
1.5494 EUR |
1.5366 EUR |
1.6038 EUR |
1.5700 EUR |
| 2025-10-28 |
1.5912 EUR |
15,086.9473 RAY |
1.5754 EUR |
1.5518 EUR |
1.6420 EUR |
1.5559 EUR |
| 2025-10-27 |
1.6268 EUR |
18,153.6043 RAY |
1.6341 EUR |
1.5805 EUR |
1.6764 EUR |
1.5971 EUR |
| 2025-10-26 |
1.5833 EUR |
34,728.5995 RAY |
1.5448 EUR |
1.5285 EUR |
1.6346 EUR |
1.6084 EUR |
| 2025-10-25 |
1.5340 EUR |
25,714.7490 RAY |
1.5524 EUR |
1.5144 EUR |
1.5524 EUR |
1.5279 EUR |
| 2025-10-24 |
1.5453 EUR |
17,176.3820 RAY |
1.5411 EUR |
1.5240 EUR |
1.5732 EUR |
1.5257 EUR |
| 2025-10-23 |
1.4814 EUR |
51,510.0244 RAY |
1.4365 EUR |
1.4279 EUR |
1.5513 EUR |
1.5306 EUR |
| 2025-10-22 |
1.4998 EUR |
75,054.3976 RAY |
1.5257 EUR |
1.4089 EUR |
1.5466 EUR |
1.4318 EUR |
| 2025-10-21 |
1.5981 EUR |
78,016.4323 RAY |
1.6138 EUR |
1.5381 EUR |
1.6621 EUR |
1.5898 EUR |
| 2025-10-20 |
1.6343 EUR |
43,659.3358 RAY |
1.5914 EUR |
1.5721 EUR |
1.6760 EUR |
1.6087 EUR |
| 2025-10-19 |
1.5823 EUR |
27,646.2043 RAY |
1.5220 EUR |
1.5011 EUR |
1.6324 EUR |
1.6023 EUR |
| 2025-10-18 |
1.5266 EUR |
36,115.5437 RAY |
1.4916 EUR |
1.4916 EUR |
1.5525 EUR |
1.5350 EUR |
| 2025-10-17 |
1.4600 EUR |
70,795.5782 RAY |
1.5391 EUR |
1.3930 EUR |
1.5543 EUR |
1.4878 EUR |