Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.2250 USD |
121,218.5202 RAY |
1.1450 USD |
1.1380 USD |
1.2890 USD |
1.2060 USD |
| 2025-12-03 |
1.1380 USD |
53,422.3227 RAY |
1.1350 USD |
1.1120 USD |
1.1610 USD |
1.1450 USD |
| 2025-12-02 |
1.0270 USD |
8,023.2759 RAY |
1.0110 USD |
1.0040 USD |
1.0510 USD |
1.0460 USD |
| 2025-12-01 |
1.0310 USD |
25,622.0656 RAY |
1.0710 USD |
0.9770 USD |
1.0710 USD |
1.0010 USD |
| 2025-11-30 |
1.0990 USD |
14,198.7626 RAY |
1.0950 USD |
1.0910 USD |
1.1260 USD |
1.1150 USD |
| 2025-11-29 |
1.1030 USD |
7,105.8534 RAY |
1.1130 USD |
1.0910 USD |
1.1130 USD |
1.1020 USD |
| 2025-11-28 |
1.1240 USD |
11,088.4858 RAY |
1.1360 USD |
1.0950 USD |
1.1600 USD |
1.0990 USD |
| 2025-11-27 |
1.1700 USD |
134,489.5295 RAY |
1.1430 USD |
1.1430 USD |
1.2070 USD |
1.1680 USD |
| 2025-11-26 |
1.1340 USD |
23,487.6318 RAY |
1.1360 USD |
1.0940 USD |
1.1670 USD |
1.1510 USD |
| 2025-11-25 |
1.1080 USD |
30,912.6236 RAY |
1.1030 USD |
1.0800 USD |
1.1440 USD |
1.1140 USD |
| 2025-11-24 |
1.0450 USD |
27,629.3643 RAY |
1.0580 USD |
1.0290 USD |
1.0880 USD |
1.0660 USD |
| 2025-11-23 |
1.0420 USD |
62,409.5910 RAY |
0.9990 USD |
0.9930 USD |
1.0800 USD |
1.0630 USD |
| 2025-11-22 |
0.9980 USD |
56,397.9467 RAY |
1.0310 USD |
0.9790 USD |
1.0440 USD |
0.9940 USD |
| 2025-11-21 |
1.0240 USD |
189,584.2734 RAY |
1.1410 USD |
0.9900 USD |
1.1420 USD |
0.9960 USD |
| 2025-11-20 |
1.2180 USD |
10,526.1098 RAY |
1.2060 USD |
1.1920 USD |
1.2410 USD |
1.2080 USD |
| 2025-11-19 |
1.1810 USD |
52,827.6599 RAY |
1.2410 USD |
1.1310 USD |
1.2450 USD |
1.2110 USD |
| 2025-11-18 |
1.2270 USD |
100,686.2924 RAY |
1.1840 USD |
1.1590 USD |
1.2690 USD |
1.2500 USD |
| 2025-11-17 |
1.2820 USD |
17,235.7742 RAY |
1.2670 USD |
1.2520 USD |
1.2970 USD |
1.2940 USD |
| 2025-11-16 |
1.2860 USD |
76,177.8842 RAY |
1.3210 USD |
1.2230 USD |
1.3430 USD |
1.2420 USD |
| 2025-11-15 |
1.3340 USD |
12,133.9443 RAY |
1.2850 USD |
1.2850 USD |
1.3460 USD |
1.3440 USD |
| 2025-11-14 |
1.3480 USD |
178,698.5679 RAY |
1.4170 USD |
1.2740 USD |
1.4240 USD |
1.2740 USD |
| 2025-11-13 |
1.4740 USD |
119,319.0406 RAY |
1.5320 USD |
1.3740 USD |
1.5990 USD |
1.4200 USD |
| 2025-11-12 |
1.5120 USD |
50,724.7149 RAY |
1.4770 USD |
1.4600 USD |
1.5860 USD |
1.5780 USD |
| 2025-11-11 |
1.6430 USD |
178,426.7082 RAY |
1.6430 USD |
1.5630 USD |
1.7230 USD |
1.6000 USD |
| 2025-11-10 |
1.5630 USD |
170,094.7175 RAY |
1.5020 USD |
1.4910 USD |
1.6590 USD |
1.5740 USD |
| 2025-11-09 |
1.3880 USD |
35,328.5955 RAY |
1.4060 USD |
1.3530 USD |
1.4350 USD |
1.4240 USD |
| 2025-11-08 |
1.4480 USD |
3,537.4034 RAY |
1.4470 USD |
1.4360 USD |
1.4510 USD |
1.4360 USD |
| 2025-11-07 |
1.2990 USD |
121.1086 RAY |
1.2930 USD |
1.2930 USD |
1.3110 USD |
1.3110 USD |
| 2025-11-06 |
1.3580 USD |
21,930.3313 RAY |
1.3730 USD |
1.3400 USD |
1.3780 USD |
1.3400 USD |
| 2025-11-05 |
1.3280 USD |
39,692.0850 RAY |
1.3310 USD |
1.2590 USD |
1.3570 USD |
1.3380 USD |
| 2025-11-04 |
1.3610 USD |
243,577.7441 RAY |
1.4040 USD |
1.3210 USD |
1.4470 USD |
1.3890 USD |
| 2025-11-03 |
1.4920 USD |
73,852.4708 RAY |
1.6600 USD |
1.3840 USD |
1.6610 USD |
1.4660 USD |
| 2025-11-02 |
1.6630 USD |
15,279.0290 RAY |
1.6690 USD |
1.6270 USD |
1.6950 USD |
1.6440 USD |
| 2025-11-01 |
1.6490 USD |
15,054.6196 RAY |
1.6240 USD |
1.6200 USD |
1.6830 USD |
1.6630 USD |
| 2025-10-31 |
1.6660 USD |
6,126.5789 RAY |
1.6420 USD |
1.6420 USD |
1.6780 USD |
1.6630 USD |
| 2025-10-30 |
1.7110 USD |
89,214.5627 RAY |
1.7990 USD |
1.5710 USD |
1.8330 USD |
1.6210 USD |
| 2025-10-29 |
1.8440 USD |
108,836.9001 RAY |
1.8050 USD |
1.7830 USD |
1.9950 USD |
1.8060 USD |
| 2025-10-28 |
1.8820 USD |
62,396.0472 RAY |
1.8390 USD |
1.8110 USD |
1.9500 USD |
1.8690 USD |
| 2025-10-27 |
1.9200 USD |
92,670.3743 RAY |
1.9110 USD |
1.8500 USD |
1.9490 USD |
1.8720 USD |
| 2025-10-26 |
1.8510 USD |
27,326.6407 RAY |
1.7940 USD |
1.7750 USD |
1.9110 USD |
1.8680 USD |
| 2025-10-25 |
1.7770 USD |
14,961.9684 RAY |
1.7960 USD |
1.7600 USD |
1.8090 USD |
1.7710 USD |
| 2025-10-24 |
1.7910 USD |
43,574.4378 RAY |
1.7850 USD |
1.7670 USD |
1.8340 USD |
1.7800 USD |
| 2025-10-23 |
1.7190 USD |
52,954.2316 RAY |
1.6630 USD |
1.6590 USD |
1.7490 USD |
1.7430 USD |
| 2025-10-22 |
1.7640 USD |
75,397.0474 RAY |
1.7650 USD |
1.7130 USD |
1.8020 USD |
1.7280 USD |
| 2025-10-21 |
1.8580 USD |
76,796.5489 RAY |
1.8700 USD |
1.7910 USD |
1.9330 USD |
1.8830 USD |
| 2025-10-20 |
1.9040 USD |
35,250.8815 RAY |
1.8590 USD |
1.8190 USD |
1.9570 USD |
1.9050 USD |
| 2025-10-19 |
1.8280 USD |
102,693.4988 RAY |
1.7710 USD |
1.7490 USD |
1.9210 USD |
1.8900 USD |
| 2025-10-18 |
1.7700 USD |
31,900.5598 RAY |
1.7290 USD |
1.7290 USD |
1.8040 USD |
1.7720 USD |
| 2025-10-17 |
1.6950 USD |
69,454.3104 RAY |
1.8000 USD |
1.6250 USD |
1.8220 USD |
1.6600 USD |
| 2025-10-16 |
1.9040 USD |
15,516.5525 RAY |
1.8700 USD |
1.8520 USD |
1.9450 USD |
1.9370 USD |