Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-08 |
1.6100 USD |
45,237.2877 RAY |
1.6220 USD |
1.5630 USD |
1.6900 USD |
1.5660 USD |
| 2025-04-07 |
1.4900 USD |
148,682.6448 RAY |
1.5360 USD |
1.3860 USD |
1.6690 USD |
1.6410 USD |
| 2025-04-06 |
1.6620 USD |
48,280.2545 RAY |
1.7900 USD |
1.5550 USD |
1.8100 USD |
1.5550 USD |
| 2025-04-05 |
1.8240 USD |
10,089.1820 RAY |
1.8450 USD |
1.7560 USD |
1.8630 USD |
1.7890 USD |
| 2025-04-04 |
1.7850 USD |
99,070.9553 RAY |
1.7970 USD |
1.6950 USD |
1.8580 USD |
1.8580 USD |
| 2025-04-03 |
1.7430 USD |
130,896.9174 RAY |
1.8480 USD |
1.6520 USD |
1.9190 USD |
1.7910 USD |
| 2025-04-02 |
1.9800 USD |
158,283.6732 RAY |
1.7990 USD |
1.7300 USD |
2.3640 USD |
2.1500 USD |
| 2025-04-01 |
1.7550 USD |
53,156.1668 RAY |
1.7000 USD |
1.7000 USD |
1.8580 USD |
1.8230 USD |
| 2025-03-31 |
1.7010 USD |
20,342.1153 RAY |
1.6990 USD |
1.6530 USD |
1.7440 USD |
1.7050 USD |
| 2025-03-30 |
1.7360 USD |
50,391.4357 RAY |
1.7070 USD |
1.6990 USD |
1.7720 USD |
1.7150 USD |
| 2025-03-29 |
1.8000 USD |
32,286.3528 RAY |
1.8450 USD |
1.7150 USD |
1.8550 USD |
1.7270 USD |
| 2025-03-28 |
1.8940 USD |
30,226.7642 RAY |
2.0350 USD |
1.8100 USD |
2.0460 USD |
1.8320 USD |
| 2025-03-27 |
2.0170 USD |
31,680.0975 RAY |
2.0020 USD |
1.9800 USD |
2.0870 USD |
1.9990 USD |
| 2025-03-26 |
2.0290 USD |
40,107.4472 RAY |
2.0000 USD |
1.9380 USD |
2.1240 USD |
2.0140 USD |
| 2025-03-25 |
1.9240 USD |
34,805.7380 RAY |
1.9290 USD |
1.8800 USD |
1.9840 USD |
1.9500 USD |
| 2025-03-24 |
1.9150 USD |
104,119.0618 RAY |
1.7690 USD |
1.7550 USD |
2.0070 USD |
1.9310 USD |
| 2025-03-23 |
1.7680 USD |
4,746.7625 RAY |
1.7450 USD |
1.7450 USD |
1.7960 USD |
1.7960 USD |
| 2025-03-22 |
1.7710 USD |
40,424.3227 RAY |
1.7610 USD |
1.7340 USD |
1.8160 USD |
1.7340 USD |
| 2025-03-21 |
1.7310 USD |
129,365.1139 RAY |
1.7110 USD |
1.6910 USD |
1.8330 USD |
1.7520 USD |
| 2025-03-20 |
1.7600 USD |
114,461.5525 RAY |
1.9200 USD |
1.5890 USD |
1.9560 USD |
1.7020 USD |
| 2025-03-19 |
1.8740 USD |
191,223.5572 RAY |
1.9560 USD |
1.5880 USD |
2.0960 USD |
1.8210 USD |
| 2025-03-18 |
1.6760 USD |
37,713.4818 RAY |
1.7290 USD |
1.6500 USD |
1.7310 USD |
1.6650 USD |
| 2025-03-17 |
1.7330 USD |
108,588.2366 RAY |
1.5630 USD |
1.5630 USD |
1.8470 USD |
1.7340 USD |
| 2025-03-16 |
1.6780 USD |
88,626.6113 RAY |
1.6910 USD |
1.5790 USD |
1.7200 USD |
1.6140 USD |
| 2025-03-15 |
1.6820 USD |
51,255.9829 RAY |
1.6240 USD |
1.6040 USD |
1.7460 USD |
1.6940 USD |
| 2025-03-14 |
1.5230 USD |
31,101.2044 RAY |
1.4980 USD |
1.4890 USD |
1.5590 USD |
1.5390 USD |
| 2025-03-13 |
1.5760 USD |
57,519.4668 RAY |
1.6090 USD |
1.4830 USD |
1.6520 USD |
1.5060 USD |
| 2025-03-12 |
1.5640 USD |
83,494.2127 RAY |
1.5330 USD |
1.4790 USD |
1.6420 USD |
1.5810 USD |
| 2025-03-11 |
1.5520 USD |
70,938.5114 RAY |
1.5620 USD |
1.4510 USD |
1.6100 USD |
1.5600 USD |
| 2025-03-10 |
1.6460 USD |
96,139.4358 RAY |
1.6980 USD |
1.5410 USD |
1.8050 USD |
1.5530 USD |
| 2025-03-09 |
1.7720 USD |
81,634.2671 RAY |
1.9110 USD |
1.6780 USD |
1.9230 USD |
1.6780 USD |
| 2025-03-08 |
1.9470 USD |
50,097.2088 RAY |
2.0250 USD |
1.8780 USD |
2.0800 USD |
1.8780 USD |
| 2025-03-07 |
2.0750 USD |
134,280.9635 RAY |
2.0660 USD |
1.9500 USD |
2.2930 USD |
2.0410 USD |
| 2025-03-06 |
2.2090 USD |
55,159.1344 RAY |
2.1840 USD |
2.0390 USD |
2.2910 USD |
2.0720 USD |
| 2025-03-05 |
2.1860 USD |
31,200.1800 RAY |
2.1780 USD |
2.1270 USD |
2.2570 USD |
2.2250 USD |
| 2025-03-04 |
2.1250 USD |
151,735.8347 RAY |
2.1940 USD |
2.0400 USD |
2.2510 USD |
2.1160 USD |