Identifier on Bitvavo: RAY-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
2.0358 EUR |
188,503.2727 RAY |
2.0413 EUR |
1.9572 EUR |
2.1140 EUR |
2.0036 EUR |
| 2025-03-04 |
2.0465 EUR |
172,842.4774 RAY |
2.1476 EUR |
1.9000 EUR |
2.1531 EUR |
2.0141 EUR |
| 2025-03-03 |
2.1488 EUR |
439,705.5086 RAY |
2.1962 EUR |
2.0681 EUR |
2.7588 EUR |
2.1014 EUR |
| 2025-03-02 |
2.2187 EUR |
140,328.5664 RAY |
2.2461 EUR |
2.1652 EUR |
2.2925 EUR |
2.2188 EUR |
| 2025-03-01 |
2.2593 EUR |
445,260.8006 RAY |
2.1919 EUR |
2.1659 EUR |
2.3946 EUR |
2.2052 EUR |
| 2025-02-28 |
2.1941 EUR |
1,133,945.6011 RAY |
2.0268 EUR |
1.9639 EUR |
2.4128 EUR |
2.1996 EUR |
| 2025-02-27 |
2.2725 EUR |
152,893.6682 RAY |
2.3222 EUR |
2.2568 EUR |
2.3792 EUR |
2.2748 EUR |
| 2025-02-26 |
2.3305 EUR |
859,810.6367 RAY |
2.3635 EUR |
2.1314 EUR |
2.4659 EUR |
2.2080 EUR |
| 2025-02-25 |
2.4925 EUR |
1,365,424.5659 RAY |
2.8585 EUR |
2.2454 EUR |
2.9022 EUR |
2.4075 EUR |
| 2025-02-24 |
3.0955 EUR |
1,735,909.0895 RAY |
4.0000 EUR |
2.6856 EUR |
4.0696 EUR |
2.9621 EUR |
| 2025-02-23 |
4.0506 EUR |
46,619.6486 RAY |
4.0768 EUR |
3.9500 EUR |
4.2005 EUR |
4.0118 EUR |
| 2025-02-22 |
4.1942 EUR |
77,100.7189 RAY |
4.0803 EUR |
4.0803 EUR |
4.3084 EUR |
4.1357 EUR |
| 2025-02-21 |
4.4905 EUR |
183,286.8092 RAY |
4.3082 EUR |
4.0764 EUR |
4.6912 EUR |
4.0932 EUR |
| 2025-02-20 |
4.2171 EUR |
111,738.5951 RAY |
4.1381 EUR |
3.9881 EUR |
4.3934 EUR |
4.2868 EUR |
| 2025-02-19 |
4.1803 EUR |
182,424.0027 RAY |
4.0607 EUR |
3.9348 EUR |
4.3930 EUR |
4.0376 EUR |
| 2025-02-18 |
4.0563 EUR |
201,363.4868 RAY |
4.4886 EUR |
3.8003 EUR |
4.5109 EUR |
4.0289 EUR |
| 2025-02-17 |
4.5440 EUR |
124,118.4338 RAY |
4.7328 EUR |
4.3593 EUR |
4.8091 EUR |
4.4264 EUR |
| 2025-02-16 |
4.9046 EUR |
42,923.1761 RAY |
5.0784 EUR |
4.7500 EUR |
5.0935 EUR |
4.8226 EUR |
| 2025-02-15 |
5.3026 EUR |
27,123.4617 RAY |
5.3882 EUR |
5.0106 EUR |
5.4539 EUR |
5.0691 EUR |
| 2025-02-14 |
5.3967 EUR |
211,537.1906 RAY |
4.9896 EUR |
4.9366 EUR |
5.8420 EUR |
5.4169 EUR |
| 2025-02-13 |
4.9115 EUR |
81,315.1072 RAY |
5.0553 EUR |
4.6563 EUR |
5.1488 EUR |
4.9406 EUR |
| 2025-02-12 |
4.9057 EUR |
116,107.8618 RAY |
5.1236 EUR |
4.6600 EUR |
5.1939 EUR |
4.9062 EUR |
| 2025-02-11 |
5.2817 EUR |
182,153.8217 RAY |
5.1585 EUR |
5.0500 EUR |
5.5914 EUR |
5.0715 EUR |
| 2025-02-10 |
4.6721 EUR |
104,439.7025 RAY |
4.5912 EUR |
4.3420 EUR |
5.0565 EUR |
5.0325 EUR |
| 2025-02-09 |
4.7126 EUR |
124,799.7375 RAY |
4.8735 EUR |
4.3813 EUR |
5.1149 EUR |
4.5272 EUR |
| 2025-02-08 |
4.7902 EUR |
38,681.6948 RAY |
4.7769 EUR |
4.6784 EUR |
4.9270 EUR |
4.8246 EUR |
| 2025-02-07 |
5.1452 EUR |
106,637.3062 RAY |
5.0070 EUR |
4.6605 EUR |
5.5044 EUR |
4.7150 EUR |
| 2025-02-06 |
5.0771 EUR |
158,005.5885 RAY |
5.2100 EUR |
4.7343 EUR |
5.4227 EUR |
5.0300 EUR |
| 2025-02-05 |
5.6160 EUR |
154,789.1055 RAY |
5.9397 EUR |
5.1352 EUR |
5.9915 EUR |
5.2998 EUR |
| 2025-02-04 |
6.0691 EUR |
319,285.4538 RAY |
6.1536 EUR |
5.6015 EUR |
6.4000 EUR |
5.9183 EUR |
| 2025-02-03 |
5.3567 EUR |
574,895.6491 RAY |
5.5057 EUR |
4.1000 EUR |
6.3000 EUR |
6.2097 EUR |
| 2025-02-02 |
5.7245 EUR |
172,130.4954 RAY |
6.0106 EUR |
5.1914 EUR |
6.2188 EUR |
5.3934 EUR |
| 2025-02-01 |
6.5314 EUR |
66,966.9157 RAY |
6.8082 EUR |
6.0286 EUR |
6.9900 EUR |
6.1205 EUR |
| 2025-01-31 |
7.0724 EUR |
68,371.4579 RAY |
7.3242 EUR |
6.7892 EUR |
7.3797 EUR |
6.7956 EUR |
| 2025-01-30 |
7.1966 EUR |
108,767.4282 RAY |
6.4878 EUR |
6.4831 EUR |
7.5903 EUR |
7.4627 EUR |
| 2025-01-29 |
6.4360 EUR |
144,413.8912 RAY |
6.3462 EUR |
6.0922 EUR |
6.9443 EUR |
6.7767 EUR |
| 2025-01-28 |
6.7112 EUR |
176,024.2215 RAY |
6.5048 EUR |
6.3088 EUR |
7.1149 EUR |
6.5606 EUR |
| 2025-01-27 |
6.3212 EUR |
321,177.4581 RAY |
6.8000 EUR |
5.8834 EUR |
6.9110 EUR |
6.3996 EUR |
| 2025-01-26 |
7.3990 EUR |
47,903.1479 RAY |
7.2734 EUR |
7.1259 EUR |
7.6935 EUR |
7.2008 EUR |
| 2025-01-25 |
7.2229 EUR |
111,917.9071 RAY |
7.4728 EUR |
6.9643 EUR |
7.5089 EUR |
7.4147 EUR |
| 2025-01-24 |
7.6714 EUR |
147,074.7868 RAY |
7.8014 EUR |
7.4293 EUR |
7.9841 EUR |
7.5111 EUR |
| 2025-01-23 |
7.7426 EUR |
289,955.4862 RAY |
7.5200 EUR |
7.1740 EUR |
8.3139 EUR |
7.9000 EUR |
| 2025-01-22 |
7.6601 EUR |
253,076.0175 RAY |
7.2887 EUR |
7.2071 EUR |
7.9700 EUR |
7.7566 EUR |
| 2025-01-21 |
7.1962 EUR |
474,148.8290 RAY |
7.0438 EUR |
6.6614 EUR |
7.6232 EUR |
7.2521 EUR |
| 2025-01-20 |
6.5380 EUR |
360,680.6990 RAY |
6.2615 EUR |
5.7258 EUR |
7.2093 EUR |
6.7339 EUR |
| 2025-01-19 |
6.8242 EUR |
754,479.3066 RAY |
7.1027 EUR |
6.0251 EUR |
7.4409 EUR |
6.2644 EUR |
| 2025-01-18 |
6.6304 EUR |
1,093,583.9431 RAY |
5.9439 EUR |
5.8451 EUR |
7.0843 EUR |
6.7529 EUR |
| 2025-01-17 |
5.6862 EUR |
71,316.8588 RAY |
5.3477 EUR |
5.3392 EUR |
5.9995 EUR |
5.7192 EUR |
| 2025-01-16 |
5.5093 EUR |
46,242.2460 RAY |
5.5704 EUR |
5.2905 EUR |
5.6701 EUR |
5.3948 EUR |
| 2025-01-15 |
5.2364 EUR |
79,381.9078 RAY |
5.1513 EUR |
4.9524 EUR |
5.6185 EUR |
5.4909 EUR |