Identifier on Kraken: RAYUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-28 |
3.1220 USD |
58,998.8079 RAY |
3.2100 USD |
3.0240 USD |
3.2160 USD |
3.0820 USD |
2025-05-27 |
3.2770 USD |
43,162.6170 RAY |
3.2360 USD |
3.1400 USD |
3.3730 USD |
3.2170 USD |
2025-05-26 |
3.2840 USD |
78,651.8486 RAY |
3.2130 USD |
3.2000 USD |
3.3700 USD |
3.2000 USD |
2025-05-25 |
3.0910 USD |
26,695.7023 RAY |
3.1840 USD |
3.0090 USD |
3.2050 USD |
3.0200 USD |
2025-05-24 |
3.1930 USD |
60,819.7542 RAY |
3.1390 USD |
3.0980 USD |
3.2520 USD |
3.1920 USD |
2025-05-23 |
3.3910 USD |
101,084.9480 RAY |
3.3990 USD |
3.1960 USD |
3.6030 USD |
3.3700 USD |
2025-05-22 |
3.3750 USD |
43,832.4424 RAY |
3.2790 USD |
3.2790 USD |
3.4480 USD |
3.4380 USD |
2025-05-21 |
3.2500 USD |
221,494.7554 RAY |
3.2070 USD |
3.1170 USD |
3.3770 USD |
3.2130 USD |
2025-05-20 |
3.1700 USD |
36,747.3218 RAY |
3.1550 USD |
3.0550 USD |
3.3030 USD |
3.1500 USD |
2025-05-19 |
3.1070 USD |
37,752.7975 RAY |
3.4060 USD |
3.0100 USD |
3.4140 USD |
3.1290 USD |
2025-05-18 |
3.2660 USD |
38,527.0811 RAY |
3.0880 USD |
3.0730 USD |
3.4130 USD |
3.2000 USD |
2025-05-17 |
3.1540 USD |
20,252.5810 RAY |
3.2660 USD |
3.1130 USD |
3.2780 USD |
3.1840 USD |
2025-05-16 |
3.4160 USD |
55,107.5916 RAY |
3.3470 USD |
3.2930 USD |
3.5600 USD |
3.3090 USD |
2025-05-15 |
3.3240 USD |
159,451.7032 RAY |
3.4420 USD |
3.2070 USD |
3.5080 USD |
3.2940 USD |
2025-05-14 |
3.6310 USD |
173,000.2100 RAY |
3.3930 USD |
3.3400 USD |
3.8560 USD |
3.6040 USD |
2025-05-13 |
3.1790 USD |
183,881.3628 RAY |
3.1000 USD |
2.9190 USD |
3.4180 USD |
3.3190 USD |
2025-05-12 |
3.1350 USD |
222,522.3810 RAY |
3.0990 USD |
2.5160 USD |
3.3950 USD |
2.9630 USD |
2025-05-11 |
3.1770 USD |
79,534.0870 RAY |
3.1950 USD |
3.0150 USD |
3.3610 USD |
3.0540 USD |
2025-05-10 |
3.0270 USD |
121,969.6667 RAY |
2.8290 USD |
2.8040 USD |
3.1230 USD |
3.1110 USD |
2025-05-09 |
2.8780 USD |
149,304.0203 RAY |
2.7900 USD |
2.6830 USD |
3.0430 USD |
2.8460 USD |
2025-05-08 |
2.6960 USD |
161,474.8057 RAY |
2.4650 USD |
2.4450 USD |
2.8470 USD |
2.8040 USD |
2025-05-07 |
2.4000 USD |
57,450.2397 RAY |
2.3950 USD |
2.3420 USD |
2.5020 USD |
2.3850 USD |
2025-05-06 |
2.3080 USD |
258,201.4863 RAY |
2.5360 USD |
2.2060 USD |
2.5360 USD |
2.3670 USD |
2025-05-05 |
2.7000 USD |
57,797.8449 RAY |
2.6170 USD |
2.5800 USD |
2.7470 USD |
2.6140 USD |
2025-05-04 |
2.6640 USD |
31,700.1077 RAY |
2.6790 USD |
2.6070 USD |
2.7390 USD |
2.6400 USD |
2025-05-03 |
2.7740 USD |
31,073.5365 RAY |
2.8770 USD |
2.7290 USD |
2.8770 USD |
2.7290 USD |
2025-05-02 |
2.9210 USD |
24,740.8257 RAY |
2.8930 USD |
2.8480 USD |
2.9800 USD |
2.8770 USD |
2025-05-01 |
2.8920 USD |
78,522.5222 RAY |
2.8250 USD |
2.8150 USD |
3.0270 USD |
2.9000 USD |
2025-04-30 |
2.6960 USD |
316,702.3729 RAY |
2.8600 USD |
2.6200 USD |
2.8710 USD |
2.7870 USD |
2025-04-29 |
2.9400 USD |
36,519.2010 RAY |
2.9440 USD |
2.8610 USD |
3.0380 USD |
2.9110 USD |
2025-04-28 |
2.9700 USD |
180,256.8740 RAY |
2.9270 USD |
2.7650 USD |
3.1410 USD |
2.9400 USD |
2025-04-27 |
3.0060 USD |
71,545.9886 RAY |
2.9230 USD |
2.8620 USD |
3.1500 USD |
2.9340 USD |
2025-04-26 |
2.8700 USD |
76,755.9433 RAY |
2.7860 USD |
2.7440 USD |
2.9970 USD |
2.8440 USD |
2025-04-25 |
2.7190 USD |
61,901.0604 RAY |
2.6290 USD |
2.6040 USD |
2.8000 USD |
2.6700 USD |
2025-04-24 |
2.5090 USD |
82,025.7083 RAY |
2.6060 USD |
2.3850 USD |
2.7060 USD |
2.6060 USD |
2025-04-23 |
2.6240 USD |
81,494.3260 RAY |
2.6400 USD |
2.5320 USD |
2.7590 USD |
2.5790 USD |
2025-04-22 |
2.4070 USD |
127,294.5831 RAY |
2.2350 USD |
2.1940 USD |
2.4780 USD |
2.4780 USD |
2025-04-21 |
2.2640 USD |
77,591.0370 RAY |
2.1850 USD |
2.1820 USD |
2.3640 USD |
2.2500 USD |
2025-04-20 |
2.1900 USD |
24,038.9685 RAY |
2.2640 USD |
2.1150 USD |
2.2900 USD |
2.1530 USD |
2025-04-19 |
2.2520 USD |
8,850.7463 RAY |
2.1500 USD |
2.1460 USD |
2.3110 USD |
2.2290 USD |
2025-04-18 |
2.1690 USD |
50,128.5935 RAY |
2.2710 USD |
2.1100 USD |
2.2900 USD |
2.1460 USD |
2025-04-17 |
2.2630 USD |
39,641.7808 RAY |
2.2830 USD |
2.1620 USD |
2.3850 USD |
2.3230 USD |
2025-04-16 |
2.2580 USD |
131,180.5705 RAY |
2.0700 USD |
2.0460 USD |
2.4670 USD |
2.3140 USD |
2025-04-15 |
2.1180 USD |
15,656.8495 RAY |
2.0150 USD |
1.9940 USD |
2.1650 USD |
2.1350 USD |
2025-04-14 |
2.0460 USD |
245,435.3354 RAY |
1.9040 USD |
1.9030 USD |
2.1460 USD |
2.0040 USD |
2025-04-13 |
1.9580 USD |
48,753.4323 RAY |
2.0040 USD |
1.9010 USD |
2.0120 USD |
1.9950 USD |
2025-04-12 |
1.9340 USD |
182,089.3060 RAY |
1.7850 USD |
1.7520 USD |
2.0700 USD |
2.0090 USD |
2025-04-11 |
1.7310 USD |
27,492.4777 RAY |
1.6450 USD |
1.6350 USD |
1.7700 USD |
1.7540 USD |
2025-04-10 |
1.6740 USD |
71,893.6966 RAY |
1.7390 USD |
1.5770 USD |
1.7390 USD |
1.6200 USD |
2025-04-09 |
1.6180 USD |
55,026.9340 RAY |
1.5830 USD |
1.5310 USD |
1.7960 USD |
1.7430 USD |