Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-22 |
1.5420 USD |
1,795.3772 RAY |
1.6000 USD |
1.5120 USD |
1.6000 USD |
1.5300 USD |
| 2024-09-21 |
1.5760 USD |
37,866.1159 RAY |
1.5820 USD |
1.4980 USD |
1.6100 USD |
1.6030 USD |
| 2024-09-20 |
1.6340 USD |
9,333.2009 RAY |
1.5580 USD |
1.5580 USD |
1.6690 USD |
1.6090 USD |
| 2024-09-19 |
1.5440 USD |
30,012.1969 RAY |
1.5050 USD |
1.4980 USD |
1.6120 USD |
1.5830 USD |
| 2024-09-18 |
1.4570 USD |
6,328.5509 RAY |
1.4560 USD |
1.4120 USD |
1.4860 USD |
1.4340 USD |
| 2024-09-17 |
1.4530 USD |
36,066.0779 RAY |
1.4370 USD |
1.4370 USD |
1.4970 USD |
1.4730 USD |
| 2024-09-16 |
1.4240 USD |
20,042.4750 RAY |
1.4470 USD |
1.4000 USD |
1.4600 USD |
1.4190 USD |
| 2024-09-15 |
1.4780 USD |
16,386.7695 RAY |
1.5270 USD |
1.4530 USD |
1.5320 USD |
1.4590 USD |
| 2024-09-14 |
1.5220 USD |
2,853.2837 RAY |
1.5390 USD |
1.5110 USD |
1.5390 USD |
1.5260 USD |
| 2024-09-13 |
1.4870 USD |
13,981.4346 RAY |
1.4930 USD |
1.4580 USD |
1.5490 USD |
1.5490 USD |
| 2024-09-12 |
1.4910 USD |
21,131.5627 RAY |
1.4820 USD |
1.4680 USD |
1.5400 USD |
1.5000 USD |
| 2024-09-11 |
1.4580 USD |
15,987.6577 RAY |
1.4790 USD |
1.4230 USD |
1.4790 USD |
1.4620 USD |
| 2024-09-10 |
1.5060 USD |
9,804.1823 RAY |
1.5170 USD |
1.4860 USD |
1.5310 USD |
1.4920 USD |
| 2024-09-09 |
1.4890 USD |
6,908.2294 RAY |
1.4800 USD |
1.4450 USD |
1.5390 USD |
1.5340 USD |
| 2024-09-08 |
1.4450 USD |
10,434.7617 RAY |
1.4510 USD |
1.4270 USD |
1.4820 USD |
1.4540 USD |
| 2024-09-07 |
1.4250 USD |
13,850.1684 RAY |
1.4130 USD |
1.4130 USD |
1.4600 USD |
1.4530 USD |
| 2024-09-06 |
1.4210 USD |
24,536.4555 RAY |
1.4570 USD |
1.3560 USD |
1.4930 USD |
1.4150 USD |
| 2024-09-05 |
1.5020 USD |
5,694.3261 RAY |
1.5140 USD |
1.4560 USD |
1.5360 USD |
1.4560 USD |
| 2024-09-04 |
1.4770 USD |
95,154.5860 RAY |
1.4520 USD |
1.4100 USD |
1.5580 USD |
1.5200 USD |
| 2024-09-03 |
1.5150 USD |
8,210.1239 RAY |
1.5210 USD |
1.4630 USD |
1.5640 USD |
1.4830 USD |
| 2024-09-02 |
1.4870 USD |
12,124.3589 RAY |
1.4350 USD |
1.4200 USD |
1.5350 USD |
1.5220 USD |
| 2024-09-01 |
1.4880 USD |
6,261.6158 RAY |
1.5020 USD |
1.4560 USD |
1.5160 USD |
1.5160 USD |
| 2024-08-31 |
1.5230 USD |
3,774.9399 RAY |
1.5590 USD |
1.5060 USD |
1.5590 USD |
1.5090 USD |
| 2024-08-30 |
1.5380 USD |
14,705.2278 RAY |
1.5930 USD |
1.4890 USD |
1.5930 USD |
1.5460 USD |
| 2024-08-29 |
1.6220 USD |
22,999.9604 RAY |
1.5780 USD |
1.5760 USD |
1.6870 USD |
1.5970 USD |
| 2024-08-28 |
1.6030 USD |
40,238.5806 RAY |
1.6430 USD |
1.5260 USD |
1.6460 USD |
1.5840 USD |
| 2024-08-27 |
1.7320 USD |
51,375.0482 RAY |
1.7660 USD |
1.6960 USD |
1.7980 USD |
1.7240 USD |
| 2024-08-26 |
1.8030 USD |
22,078.3385 RAY |
1.8480 USD |
1.7660 USD |
1.8560 USD |
1.7680 USD |
| 2024-08-25 |
1.8450 USD |
20,947.6169 RAY |
1.8880 USD |
1.7780 USD |
1.9010 USD |
1.8720 USD |
| 2024-08-24 |
1.8700 USD |
43,415.8166 RAY |
1.8340 USD |
1.8000 USD |
1.9530 USD |
1.8720 USD |
| 2024-08-23 |
1.7400 USD |
28,908.0608 RAY |
1.7290 USD |
1.6900 USD |
1.8570 USD |
1.8510 USD |
| 2024-08-22 |
1.7100 USD |
4,099.4088 RAY |
1.6770 USD |
1.6740 USD |
1.7390 USD |
1.7060 USD |
| 2024-08-21 |
1.6440 USD |
29,678.2376 RAY |
1.6810 USD |
1.5970 USD |
1.6970 USD |
1.6930 USD |
| 2024-08-20 |
1.7340 USD |
11,934.9295 RAY |
1.6970 USD |
1.6580 USD |
1.7650 USD |
1.6890 USD |
| 2024-08-19 |
1.6800 USD |
11,715.5561 RAY |
1.6910 USD |
1.6640 USD |
1.7050 USD |
1.6880 USD |
| 2024-08-18 |
1.6940 USD |
19,039.7274 RAY |
1.7050 USD |
1.6650 USD |
1.7300 USD |
1.7080 USD |
| 2024-08-17 |
1.6990 USD |
7,446.5821 RAY |
1.6800 USD |
1.6690 USD |
1.7160 USD |
1.7000 USD |
| 2024-08-16 |
1.6820 USD |
14,541.2510 RAY |
1.7060 USD |
1.6490 USD |
1.7440 USD |
1.7120 USD |
| 2024-08-15 |
1.7270 USD |
74,511.7364 RAY |
1.7850 USD |
1.6800 USD |
1.8070 USD |
1.7370 USD |
| 2024-08-14 |
1.8730 USD |
8,459.4198 RAY |
1.8270 USD |
1.8000 USD |
1.9340 USD |
1.8190 USD |
| 2024-08-13 |
1.8200 USD |
22,539.3341 RAY |
1.8310 USD |
1.7580 USD |
1.8780 USD |
1.8360 USD |
| 2024-08-12 |
1.8360 USD |
10,577.6684 RAY |
1.7590 USD |
1.7590 USD |
1.9000 USD |
1.8050 USD |
| 2024-08-11 |
1.8530 USD |
33,199.3103 RAY |
1.8990 USD |
1.7580 USD |
1.9610 USD |
1.7660 USD |
| 2024-08-10 |
1.8760 USD |
4,137.2021 RAY |
1.8580 USD |
1.8320 USD |
1.9040 USD |
1.9010 USD |
| 2024-08-09 |
1.8640 USD |
29,374.3478 RAY |
1.9120 USD |
1.8000 USD |
1.9120 USD |
1.8540 USD |
| 2024-08-08 |
1.8060 USD |
52,504.1814 RAY |
1.5950 USD |
1.5580 USD |
1.8990 USD |
1.8770 USD |
| 2024-08-07 |
1.6650 USD |
61,744.6173 RAY |
1.5990 USD |
1.5570 USD |
1.7690 USD |
1.5800 USD |
| 2024-08-06 |
1.5750 USD |
66,239.9908 RAY |
1.4900 USD |
1.4900 USD |
1.6690 USD |
1.6210 USD |
| 2024-08-05 |
1.4330 USD |
320,084.3382 RAY |
1.6240 USD |
1.2360 USD |
1.6240 USD |
1.4930 USD |
| 2024-08-04 |
1.6310 USD |
51,934.8681 RAY |
1.7140 USD |
1.5240 USD |
1.7520 USD |
1.6760 USD |