Crypto exchange Bitvavo
Market Raydium (RAY) / EUR
Identifier on Bitvavo: RAY-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-08 | 1.5827 EUR | 29,103.1504 RAY | 1.5657 EUR | 1.5032 EUR | 1.5657 EUR | 1.5372 EUR |
| 2024-05-07 | 1.6304 EUR | 103,528.6997 RAY | 1.6081 EUR | 1.5935 EUR | 1.6813 EUR | 1.6070 EUR |
| 2024-05-06 | 1.6148 EUR | 47,744.2088 RAY | 1.5654 EUR | 1.5639 EUR | 1.6753 EUR | 1.5992 EUR |
| 2024-05-05 | 1.5494 EUR | 24,615.7885 RAY | 1.5119 EUR | 1.4984 EUR | 1.5905 EUR | 1.5586 EUR |
| 2024-05-04 | 1.5329 EUR | 28,706.8509 RAY | 1.5333 EUR | 1.5128 EUR | 1.5711 EUR | 1.5145 EUR |
| 2024-05-03 | 1.4792 EUR | 57,923.5407 RAY | 1.4347 EUR | 1.4238 EUR | 1.5438 EUR | 1.5397 EUR |
| 2024-05-02 | 1.3974 EUR | 62,513.8829 RAY | 1.3777 EUR | 1.3349 EUR | 1.4550 EUR | 1.4550 EUR |
| 2024-05-01 | 1.3038 EUR | 154,217.5620 RAY | 1.3333 EUR | 1.2352 EUR | 1.3971 EUR | 1.3865 EUR |
| 2024-04-30 | 1.3369 EUR | 92,418.6923 RAY | 1.4756 EUR | 1.2725 EUR | 1.4846 EUR | 1.3065 EUR |
| 2024-04-29 | 1.4374 EUR | 40,048.9939 RAY | 1.4772 EUR | 1.4080 EUR | 1.4772 EUR | 1.4663 EUR |
| 2024-04-28 | 1.5104 EUR | 51,342.8481 RAY | 1.4852 EUR | 1.4763 EUR | 1.5385 EUR | 1.4998 EUR |
| 2024-04-27 | 1.4461 EUR | 46,355.0588 RAY | 1.4801 EUR | 1.4077 EUR | 1.4863 EUR | 1.4743 EUR |
| 2024-04-26 | 1.4995 EUR | 46,963.0211 RAY | 1.4983 EUR | 1.4559 EUR | 1.5422 EUR | 1.5026 EUR |
| 2024-04-25 | 1.5056 EUR | 112,518.7850 RAY | 1.5252 EUR | 1.4694 EUR | 1.5449 EUR | 1.4935 EUR |
| 2024-04-24 | 1.6077 EUR | 162,345.1140 RAY | 1.6099 EUR | 1.5212 EUR | 1.6574 EUR | 1.5287 EUR |
| 2024-04-23 | 1.6493 EUR | 103,926.1015 RAY | 1.6949 EUR | 1.6076 EUR | 1.7269 EUR | 1.6121 EUR |
| 2024-04-22 | 1.6662 EUR | 178,137.1704 RAY | 1.5896 EUR | 1.5643 EUR | 1.7173 EUR | 1.7173 EUR |
| 2024-04-21 | 1.6024 EUR | 87,718.8194 RAY | 1.5786 EUR | 1.5617 EUR | 1.6399 EUR | 1.5771 EUR |
| 2024-04-20 | 1.5227 EUR | 65,735.3440 RAY | 1.4686 EUR | 1.4387 EUR | 1.6010 EUR | 1.5890 EUR |
| 2024-04-19 | 1.4519 EUR | 134,429.4407 RAY | 1.4429 EUR | 1.3241 EUR | 1.5298 EUR | 1.4883 EUR |
| 2024-04-18 | 1.3814 EUR | 140,460.0258 RAY | 1.3655 EUR | 1.3199 EUR | 1.4537 EUR | 1.4347 EUR |
| 2024-04-17 | 1.3991 EUR | 236,703.0749 RAY | 1.3984 EUR | 1.3312 EUR | 1.4667 EUR | 1.3986 EUR |
| 2024-04-16 | 1.3793 EUR | 122,392.6789 RAY | 1.4201 EUR | 1.3086 EUR | 1.4419 EUR | 1.4110 EUR |
| 2024-04-15 | 1.4945 EUR | 440,687.7140 RAY | 1.4375 EUR | 1.3558 EUR | 1.6080 EUR | 1.4356 EUR |
| 2024-04-14 | 1.3674 EUR | 199,996.4689 RAY | 1.3133 EUR | 1.2570 EUR | 1.4395 EUR | 1.4337 EUR |
| 2024-04-13 | 1.4169 EUR | 344,770.7045 RAY | 1.5117 EUR | 1.1178 EUR | 1.5938 EUR | 1.3411 EUR |
| 2024-04-12 | 1.5420 EUR | 998,908.0891 RAY | 1.7614 EUR | 1.4043 EUR | 1.8187 EUR | 1.5097 EUR |
| 2024-04-11 | 1.7941 EUR | 141,953.9809 RAY | 1.8180 EUR | 1.7576 EUR | 1.8499 EUR | 1.7692 EUR |
| 2024-04-10 | 1.7976 EUR | 214,161.0291 RAY | 1.8069 EUR | 1.7416 EUR | 1.8639 EUR | 1.8194 EUR |
| 2024-04-09 | 1.8509 EUR | 180,629.7935 RAY | 1.9732 EUR | 1.7909 EUR | 1.9770 EUR | 1.8100 EUR |
| 2024-04-08 | 1.9400 EUR | 219,043.9510 RAY | 1.9300 EUR | 1.8732 EUR | 2.0140 EUR | 1.9568 EUR |
| 2024-04-07 | 1.9374 EUR | 197,424.4349 RAY | 1.8846 EUR | 1.8662 EUR | 1.9797 EUR | 1.9199 EUR |
| 2024-04-06 | 1.8696 EUR | 186,483.7158 RAY | 1.8367 EUR | 1.7802 EUR | 1.9200 EUR | 1.9045 EUR |
| 2024-04-05 | 1.8697 EUR | 508,794.9998 RAY | 1.9811 EUR | 1.7889 EUR | 1.9812 EUR | 1.8497 EUR |
| 2024-04-04 | 2.0499 EUR | 538,998.5414 RAY | 2.0749 EUR | 1.9446 EUR | 2.1470 EUR | 2.0064 EUR |
| 2024-04-03 | 2.1466 EUR | 1,171,116.5016 RAY | 2.0859 EUR | 2.0095 EUR | 2.2614 EUR | 2.0679 EUR |
| 2024-04-02 | 2.1153 EUR | 1,651,527.9070 RAY | 2.0826 EUR | 1.8675 EUR | 2.2980 EUR | 2.1140 EUR |
| 2024-04-01 | 2.1976 EUR | 1,243,284.8031 RAY | 2.2730 EUR | 1.9658 EUR | 2.4710 EUR | 2.1108 EUR |
| 2024-03-31 | 2.0883 EUR | 927,859.8106 RAY | 1.9526 EUR | 1.9378 EUR | 2.2071 EUR | 2.1866 EUR |
| 2024-03-30 | 2.0822 EUR | 2,540,828.8984 RAY | 1.9679 EUR | 1.9092 EUR | 2.2350 EUR | 1.9383 EUR |
| 2024-03-29 | 1.8091 EUR | 311,666.8824 RAY | 1.8710 EUR | 1.7652 EUR | 1.8774 EUR | 1.8689 EUR |
| 2024-03-28 | 1.8598 EUR | 503,652.7398 RAY | 1.8826 EUR | 1.8052 EUR | 1.9300 EUR | 1.8600 EUR |
| 2024-03-27 | 1.8904 EUR | 945,853.8795 RAY | 1.9374 EUR | 1.8186 EUR | 1.9789 EUR | 1.8929 EUR |
| 2024-03-26 | 2.0399 EUR | 913,615.6522 RAY | 2.0863 EUR | 1.9326 EUR | 2.1503 EUR | 1.9441 EUR |
| 2024-03-25 | 2.0494 EUR | 2,312,090.3572 RAY | 2.1073 EUR | 1.9405 EUR | 2.1869 EUR | 2.1388 EUR |
| 2024-03-24 | 1.8203 EUR | 943,850.1510 RAY | 1.7819 EUR | 1.7172 EUR | 1.9668 EUR | 1.9379 EUR |
| 2024-03-23 | 1.8626 EUR | 551,506.6782 RAY | 1.8895 EUR | 1.7954 EUR | 1.9301 EUR | 1.7967 EUR |
| 2024-03-22 | 1.8684 EUR | 1,600,929.3568 RAY | 1.9905 EUR | 1.7592 EUR | 2.0301 EUR | 1.8463 EUR |
| 2024-03-21 | 2.1028 EUR | 1,701,943.6393 RAY | 2.1559 EUR | 1.9622 EUR | 2.2821 EUR | 1.9966 EUR |
| 2024-03-20 | 1.9287 EUR | 3,878,034.7534 RAY | 1.9786 EUR | 1.6923 EUR | 2.2529 EUR | 2.1603 EUR |
12