Identifier on Kraken: RAYUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |