Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-04 |
0.4470 USD |
100,007.7131 RAY |
0.4470 USD |
0.4200 USD |
0.4810 USD |
0.4340 USD |
| 2023-12-03 |
0.4500 USD |
95,311.1805 RAY |
0.4560 USD |
0.4360 USD |
0.4870 USD |
0.4490 USD |
| 2023-12-02 |
0.4570 USD |
27,004.2753 RAY |
0.4560 USD |
0.4360 USD |
0.4770 USD |
0.4520 USD |
| 2023-12-01 |
0.4380 USD |
132,347.2845 RAY |
0.4010 USD |
0.3930 USD |
0.4920 USD |
0.4580 USD |
| 2023-11-30 |
0.3990 USD |
79,392.2340 RAY |
0.3860 USD |
0.3850 USD |
0.4260 USD |
0.4010 USD |
| 2023-11-29 |
0.3960 USD |
64,283.5644 RAY |
0.3880 USD |
0.3710 USD |
0.4210 USD |
0.3800 USD |
| 2023-11-28 |
0.3800 USD |
59,415.3335 RAY |
0.3540 USD |
0.3460 USD |
0.4000 USD |
0.3850 USD |
| 2023-11-27 |
0.3560 USD |
49,300.9649 RAY |
0.3720 USD |
0.3430 USD |
0.3760 USD |
0.3430 USD |
| 2023-11-26 |
0.3810 USD |
59,866.2537 RAY |
0.3880 USD |
0.3660 USD |
0.3970 USD |
0.3760 USD |
| 2023-11-25 |
0.3860 USD |
155,026.1104 RAY |
0.3860 USD |
0.3770 USD |
0.4100 USD |
0.3900 USD |
| 2023-11-24 |
0.3820 USD |
78,648.8649 RAY |
0.3870 USD |
0.3710 USD |
0.3990 USD |
0.3900 USD |
| 2023-11-23 |
0.3850 USD |
70,615.5113 RAY |
0.3950 USD |
0.3700 USD |
0.4010 USD |
0.3910 USD |
| 2023-11-22 |
0.3870 USD |
89,867.4822 RAY |
0.3370 USD |
0.3370 USD |
0.4160 USD |
0.3900 USD |
| 2023-11-21 |
0.3470 USD |
89,599.9576 RAY |
0.3700 USD |
0.3260 USD |
0.3760 USD |
0.3380 USD |
| 2023-11-20 |
0.3750 USD |
141,878.3072 RAY |
0.3890 USD |
0.3550 USD |
0.3950 USD |
0.3650 USD |
| 2023-11-19 |
0.3810 USD |
187,291.6028 RAY |
0.3860 USD |
0.3620 USD |
0.4000 USD |
0.4000 USD |
| 2023-11-18 |
0.3690 USD |
71,591.6082 RAY |
0.3620 USD |
0.3400 USD |
0.4010 USD |
0.3800 USD |
| 2023-11-17 |
0.3610 USD |
147,456.5417 RAY |
0.3830 USD |
0.3400 USD |
0.3880 USD |
0.3630 USD |
| 2023-11-16 |
0.4090 USD |
109,430.8964 RAY |
0.4280 USD |
0.3790 USD |
0.4410 USD |
0.3850 USD |
| 2023-11-15 |
0.4050 USD |
189,285.7156 RAY |
0.3700 USD |
0.3700 USD |
0.4640 USD |
0.4270 USD |
| 2023-11-14 |
0.3600 USD |
53,381.3022 RAY |
0.3460 USD |
0.3410 USD |
0.3860 USD |
0.3750 USD |
| 2023-11-13 |
0.3670 USD |
69,482.3024 RAY |
0.3750 USD |
0.3440 USD |
0.4040 USD |
0.3510 USD |
| 2023-11-12 |
0.3910 USD |
108,782.8752 RAY |
0.3930 USD |
0.3610 USD |
0.4270 USD |
0.3800 USD |
| 2023-11-11 |
0.4100 USD |
268,520.1810 RAY |
0.4130 USD |
0.3650 USD |
0.4700 USD |
0.3900 USD |
| 2023-11-10 |
0.3510 USD |
197,997.2840 RAY |
0.3100 USD |
0.3100 USD |
0.4290 USD |
0.4290 USD |
| 2023-11-09 |
0.3020 USD |
179,935.6668 RAY |
0.2680 USD |
0.2680 USD |
0.3410 USD |
0.3100 USD |
| 2023-11-08 |
0.2650 USD |
9,629.1276 RAY |
0.2550 USD |
0.2540 USD |
0.2760 USD |
0.2640 USD |
| 2023-11-07 |
0.2560 USD |
174,098.9645 RAY |
0.2640 USD |
0.2390 USD |
0.2790 USD |
0.2590 USD |
| 2023-11-06 |
0.2620 USD |
77,122.6327 RAY |
0.2590 USD |
0.2470 USD |
0.2770 USD |
0.2650 USD |
| 2023-11-05 |
0.2610 USD |
56,050.4227 RAY |
0.2760 USD |
0.2500 USD |
0.2760 USD |
0.2580 USD |
| 2023-11-04 |
0.2720 USD |
98,674.2553 RAY |
0.2570 USD |
0.2530 USD |
0.2880 USD |
0.2750 USD |
| 2023-11-03 |
0.2650 USD |
86,340.4305 RAY |
0.2900 USD |
0.2420 USD |
0.2940 USD |
0.2620 USD |
| 2023-11-02 |
0.3070 USD |
334,258.1369 RAY |
0.3520 USD |
0.2480 USD |
0.3880 USD |
0.2920 USD |
| 2023-11-01 |
0.2860 USD |
603,422.7292 RAY |
0.2170 USD |
0.2120 USD |
0.3760 USD |
0.3410 USD |
| 2023-10-31 |
0.2060 USD |
12,607.1728 RAY |
0.2030 USD |
0.1980 USD |
0.2170 USD |
0.2170 USD |