Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-23 |
1.0550 USD |
127,692.4329 RAY |
1.1010 USD |
1.0130 USD |
1.1250 USD |
1.0770 USD |
| 2024-01-22 |
1.1320 USD |
141,944.0186 RAY |
1.2280 USD |
1.0830 USD |
1.2390 USD |
1.1120 USD |
| 2024-01-21 |
1.1910 USD |
30,061.2282 RAY |
1.1630 USD |
1.1370 USD |
1.2510 USD |
1.2440 USD |
| 2024-01-20 |
1.1430 USD |
27,293.9948 RAY |
1.1730 USD |
1.1220 USD |
1.1810 USD |
1.1320 USD |
| 2024-01-19 |
1.1590 USD |
129,549.6854 RAY |
1.2130 USD |
1.0890 USD |
1.2240 USD |
1.1800 USD |
| 2024-01-18 |
1.2990 USD |
133,660.4911 RAY |
1.3430 USD |
1.1810 USD |
1.3900 USD |
1.2200 USD |
| 2024-01-17 |
1.2440 USD |
66,150.7608 RAY |
1.1890 USD |
1.1730 USD |
1.3290 USD |
1.3100 USD |
| 2024-01-16 |
1.1840 USD |
55,958.9585 RAY |
1.1500 USD |
1.1490 USD |
1.2290 USD |
1.1890 USD |
| 2024-01-15 |
1.1910 USD |
32,709.8396 RAY |
1.1990 USD |
1.1410 USD |
1.2370 USD |
1.1520 USD |
| 2024-01-14 |
1.2340 USD |
83,167.3041 RAY |
1.1850 USD |
1.1480 USD |
1.3310 USD |
1.2230 USD |
| 2024-01-13 |
1.1200 USD |
72,997.1158 RAY |
1.0720 USD |
1.0510 USD |
1.2200 USD |
1.1920 USD |
| 2024-01-12 |
1.1010 USD |
105,065.2350 RAY |
1.1490 USD |
1.0280 USD |
1.1700 USD |
1.0680 USD |
| 2024-01-11 |
1.2190 USD |
96,704.6107 RAY |
1.2230 USD |
1.1420 USD |
1.3220 USD |
1.1500 USD |
| 2024-01-10 |
1.1210 USD |
101,580.6582 RAY |
1.1540 USD |
1.0720 USD |
1.2190 USD |
1.2180 USD |
| 2024-01-09 |
1.2180 USD |
124,871.1810 RAY |
1.2410 USD |
1.1340 USD |
1.3060 USD |
1.1440 USD |
| 2024-01-08 |
1.1400 USD |
199,229.0805 RAY |
1.1710 USD |
1.0050 USD |
1.3030 USD |
1.2450 USD |
| 2024-01-07 |
1.2130 USD |
118,186.5655 RAY |
1.2330 USD |
1.1000 USD |
1.2770 USD |
1.1860 USD |
| 2024-01-06 |
1.2380 USD |
148,319.2162 RAY |
1.3290 USD |
1.1940 USD |
1.3290 USD |
1.2260 USD |
| 2024-01-05 |
1.3400 USD |
81,793.3755 RAY |
1.4340 USD |
1.2270 USD |
1.4480 USD |
1.3290 USD |
| 2024-01-04 |
1.4360 USD |
109,997.4654 RAY |
1.3730 USD |
1.3330 USD |
1.5100 USD |
1.4390 USD |
| 2024-01-03 |
1.3830 USD |
220,214.5451 RAY |
1.4990 USD |
1.2820 USD |
1.5670 USD |
1.3760 USD |
| 2024-01-02 |
1.5320 USD |
476,886.3870 RAY |
1.3880 USD |
1.3820 USD |
1.7200 USD |
1.4820 USD |
| 2024-01-01 |
1.3320 USD |
114,417.3159 RAY |
1.2690 USD |
1.2000 USD |
1.4330 USD |
1.3830 USD |
| 2023-12-31 |
1.3200 USD |
51,052.7038 RAY |
1.3040 USD |
1.2670 USD |
1.3740 USD |
1.2920 USD |
| 2023-12-30 |
1.3490 USD |
60,939.4209 RAY |
1.3900 USD |
1.2690 USD |
1.4150 USD |
1.3110 USD |
| 2023-12-29 |
1.4350 USD |
126,337.3682 RAY |
1.3920 USD |
1.2620 USD |
1.5700 USD |
1.3890 USD |
| 2023-12-28 |
1.3500 USD |
220,351.6509 RAY |
1.5020 USD |
1.2500 USD |
1.5270 USD |
1.3790 USD |
| 2023-12-27 |
1.5590 USD |
136,938.2346 RAY |
1.6520 USD |
1.4430 USD |
1.6860 USD |
1.5610 USD |
| 2023-12-26 |
1.6630 USD |
329,199.3204 RAY |
1.8030 USD |
1.5700 USD |
1.8680 USD |
1.6670 USD |
| 2023-12-25 |
1.7650 USD |
111,459.7364 RAY |
1.6400 USD |
1.5250 USD |
1.9300 USD |
1.7940 USD |
| 2023-12-24 |
1.7190 USD |
344,226.7518 RAY |
1.8710 USD |
1.5690 USD |
2.0110 USD |
1.5960 USD |
| 2023-12-23 |
1.6580 USD |
216,821.7218 RAY |
1.6550 USD |
1.5000 USD |
2.0000 USD |
1.8180 USD |
| 2023-12-22 |
1.7030 USD |
694,740.6564 RAY |
1.5010 USD |
1.4440 USD |
2.0000 USD |
1.6780 USD |
| 2023-12-21 |
1.2750 USD |
658,552.8961 RAY |
0.9590 USD |
0.9230 USD |
1.5880 USD |
1.5160 USD |
| 2023-12-20 |
0.9220 USD |
167,675.6150 RAY |
0.8510 USD |
0.8420 USD |
0.9860 USD |
0.9310 USD |
| 2023-12-19 |
0.9040 USD |
96,651.7153 RAY |
0.9310 USD |
0.8410 USD |
0.9530 USD |
0.8410 USD |
| 2023-12-18 |
0.8380 USD |
293,419.3975 RAY |
0.8830 USD |
0.7830 USD |
0.9430 USD |
0.9200 USD |
| 2023-12-17 |
0.9360 USD |
218,465.2543 RAY |
0.9390 USD |
0.8780 USD |
1.1860 USD |
0.8970 USD |
| 2023-12-16 |
0.8900 USD |
231,988.1368 RAY |
0.8410 USD |
0.8140 USD |
0.9670 USD |
0.9670 USD |
| 2023-12-15 |
0.8480 USD |
418,929.3869 RAY |
0.7410 USD |
0.7220 USD |
0.9510 USD |
0.8470 USD |
| 2023-12-14 |
0.7050 USD |
142,032.0915 RAY |
0.6940 USD |
0.6740 USD |
0.7490 USD |
0.7340 USD |
| 2023-12-13 |
0.6630 USD |
264,682.7603 RAY |
0.6790 USD |
0.6040 USD |
0.7400 USD |
0.6800 USD |
| 2023-12-12 |
0.7240 USD |
200,905.0989 RAY |
0.7500 USD |
0.6580 USD |
0.8070 USD |
0.6740 USD |
| 2023-12-11 |
0.7360 USD |
271,117.8462 RAY |
0.7360 USD |
0.6760 USD |
0.8170 USD |
0.7460 USD |
| 2023-12-10 |
0.6900 USD |
216,575.4570 RAY |
0.6330 USD |
0.6300 USD |
0.8500 USD |
0.7430 USD |
| 2023-12-09 |
0.6820 USD |
165,884.3655 RAY |
0.6550 USD |
0.5920 USD |
0.7620 USD |
0.6460 USD |
| 2023-12-08 |
0.5870 USD |
288,176.3172 RAY |
0.4480 USD |
0.4470 USD |
0.7400 USD |
0.6830 USD |
| 2023-12-07 |
0.4290 USD |
14,674.0029 RAY |
0.4280 USD |
0.4150 USD |
0.4500 USD |
0.4430 USD |
| 2023-12-06 |
0.4370 USD |
43,444.1761 RAY |
0.4210 USD |
0.4200 USD |
0.4580 USD |
0.4340 USD |
| 2023-12-05 |
0.4180 USD |
73,889.7283 RAY |
0.4240 USD |
0.4010 USD |
0.4320 USD |
0.4230 USD |