Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
2.1250 USD |
151,735.8347 RAY |
2.1940 USD |
2.0400 USD |
2.2510 USD |
2.1160 USD |
| 2025-03-03 |
2.4400 USD |
163,847.1465 RAY |
2.8590 USD |
2.1670 USD |
2.8640 USD |
2.2190 USD |
| 2025-03-02 |
2.7060 USD |
155,571.6649 RAY |
2.3070 USD |
2.2530 USD |
3.0460 USD |
2.7680 USD |
| 2025-03-01 |
2.3410 USD |
137,691.1939 RAY |
2.4570 USD |
2.2450 USD |
2.4700 USD |
2.3080 USD |
| 2025-02-28 |
2.2410 USD |
415,296.7990 RAY |
2.2130 USD |
2.0490 USD |
2.5100 USD |
2.4690 USD |
| 2025-02-27 |
2.4260 USD |
25,608.5873 RAY |
2.4640 USD |
2.3670 USD |
2.4920 USD |
2.4370 USD |
| 2025-02-26 |
2.3790 USD |
351,899.5446 RAY |
2.5290 USD |
2.2600 USD |
2.5850 USD |
2.4230 USD |
| 2025-02-25 |
2.6000 USD |
382,759.1352 RAY |
2.9920 USD |
2.3480 USD |
3.0410 USD |
2.5460 USD |
| 2025-02-24 |
3.1990 USD |
782,408.5194 RAY |
4.2560 USD |
2.8220 USD |
4.2650 USD |
3.0680 USD |
| 2025-02-23 |
4.2420 USD |
25,934.5175 RAY |
4.3170 USD |
4.1360 USD |
4.3990 USD |
4.1700 USD |
| 2025-02-22 |
4.3870 USD |
36,586.3197 RAY |
4.3130 USD |
4.2550 USD |
4.5150 USD |
4.3090 USD |
| 2025-02-21 |
4.6510 USD |
52,076.4526 RAY |
4.6120 USD |
4.4380 USD |
4.9050 USD |
4.4700 USD |
| 2025-02-20 |
4.4120 USD |
60,498.5443 RAY |
4.1820 USD |
4.1600 USD |
4.5610 USD |
4.5470 USD |
| 2025-02-19 |
4.2920 USD |
81,983.8567 RAY |
4.2530 USD |
4.1010 USD |
4.5790 USD |
4.1820 USD |
| 2025-02-18 |
4.3670 USD |
176,847.5741 RAY |
4.6730 USD |
3.9590 USD |
4.7160 USD |
4.2200 USD |
| 2025-02-17 |
4.7350 USD |
52,699.2103 RAY |
4.9330 USD |
4.5610 USD |
5.0540 USD |
4.6830 USD |
| 2025-02-16 |
5.0920 USD |
52,663.1193 RAY |
5.3180 USD |
4.9820 USD |
5.3440 USD |
5.0140 USD |
| 2025-02-15 |
5.4120 USD |
42,510.0294 RAY |
5.7190 USD |
5.2340 USD |
5.7190 USD |
5.2720 USD |
| 2025-02-14 |
5.4090 USD |
49,947.6569 RAY |
5.2150 USD |
5.1830 USD |
5.5380 USD |
5.4720 USD |
| 2025-02-13 |
5.1180 USD |
102,373.7357 RAY |
5.2850 USD |
4.8110 USD |
5.3920 USD |
5.1690 USD |
| 2025-02-12 |
5.0380 USD |
72,700.7052 RAY |
5.3190 USD |
4.8130 USD |
5.3660 USD |
5.0130 USD |
| 2025-02-11 |
5.5620 USD |
70,896.8089 RAY |
5.2430 USD |
5.2430 USD |
5.8640 USD |
5.3180 USD |
| 2025-02-10 |
4.9730 USD |
72,553.4757 RAY |
4.7320 USD |
4.4960 USD |
5.2270 USD |
5.1970 USD |
| 2025-02-09 |
4.8470 USD |
123,318.8525 RAY |
5.0350 USD |
4.4960 USD |
5.2930 USD |
4.6030 USD |
| 2025-02-08 |
4.9630 USD |
33,074.4650 RAY |
4.9170 USD |
4.8300 USD |
5.0850 USD |
4.9930 USD |
| 2025-02-07 |
5.3700 USD |
78,412.7265 RAY |
5.2240 USD |
5.1130 USD |
5.7060 USD |
5.1300 USD |
| 2025-02-06 |
5.2120 USD |
162,653.3818 RAY |
5.3420 USD |
4.8940 USD |
5.6420 USD |
5.2780 USD |
| 2025-02-05 |
5.7150 USD |
92,457.5660 RAY |
6.1900 USD |
5.3240 USD |
6.1900 USD |
5.3240 USD |
| 2025-02-04 |
6.1550 USD |
115,671.2237 RAY |
6.3430 USD |
5.7910 USD |
6.6290 USD |
6.5130 USD |
| 2025-02-03 |
5.5170 USD |
238,790.0777 RAY |
5.6360 USD |
4.2530 USD |
6.5030 USD |
6.3900 USD |
| 2025-02-02 |
5.8750 USD |
113,887.0201 RAY |
6.2450 USD |
5.4300 USD |
6.4100 USD |
5.8500 USD |
| 2025-02-01 |
6.9190 USD |
33,727.4597 RAY |
7.0340 USD |
6.6710 USD |
7.2420 USD |
6.6800 USD |
| 2025-01-31 |
7.3070 USD |
107,660.3917 RAY |
7.6180 USD |
6.9690 USD |
7.6890 USD |
6.9690 USD |
| 2025-01-30 |
7.3930 USD |
60,241.9326 RAY |
6.7430 USD |
6.7310 USD |
7.8920 USD |
7.6180 USD |
| 2025-01-29 |
6.6330 USD |
46,195.6125 RAY |
6.6090 USD |
6.3380 USD |
7.1680 USD |
7.0990 USD |
| 2025-01-28 |
7.0910 USD |
77,728.3912 RAY |
6.7550 USD |
6.5990 USD |
7.4170 USD |
6.7730 USD |
| 2025-01-27 |
6.6530 USD |
153,588.5407 RAY |
7.1290 USD |
6.1190 USD |
7.2040 USD |
6.2950 USD |
| 2025-01-26 |
7.7630 USD |
17,918.5281 RAY |
7.6180 USD |
7.6050 USD |
8.0440 USD |
7.6890 USD |
| 2025-01-25 |
7.5000 USD |
45,397.5869 RAY |
7.8030 USD |
7.3000 USD |
7.8810 USD |
7.7330 USD |
| 2025-01-24 |
7.9760 USD |
77,974.8075 RAY |
8.1270 USD |
7.7820 USD |
8.3180 USD |
7.9200 USD |
| 2025-01-23 |
7.9290 USD |
118,953.6683 RAY |
7.8210 USD |
7.4570 USD |
8.6750 USD |
8.5020 USD |
| 2025-01-22 |
8.0000 USD |
180,991.7624 RAY |
7.5380 USD |
7.5090 USD |
8.3400 USD |
8.0620 USD |
| 2025-01-21 |
7.4430 USD |
160,846.3958 RAY |
7.3360 USD |
6.9190 USD |
7.9370 USD |
7.6370 USD |
| 2025-01-20 |
6.5960 USD |
151,336.1040 RAY |
6.3970 USD |
4.7850 USD |
7.5220 USD |
7.3290 USD |
| 2025-01-19 |
7.2350 USD |
225,655.2645 RAY |
7.3100 USD |
6.5890 USD |
7.6060 USD |
6.9920 USD |
| 2025-01-18 |
6.8370 USD |
230,069.2072 RAY |
6.1680 USD |
6.0120 USD |
7.3000 USD |
6.8050 USD |
| 2025-01-17 |
5.8560 USD |
45,697.0229 RAY |
5.5000 USD |
5.4670 USD |
6.1910 USD |
5.9430 USD |
| 2025-01-16 |
5.7870 USD |
120,278.9252 RAY |
5.7450 USD |
5.4410 USD |
6.5000 USD |
5.6680 USD |
| 2025-01-15 |
5.3700 USD |
82,054.7381 RAY |
5.2950 USD |
5.1040 USD |
5.4850 USD |
5.3820 USD |
| 2025-01-14 |
4.9270 USD |
21,013.1549 RAY |
4.6840 USD |
4.6630 USD |
5.0560 USD |
5.0550 USD |