Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.6100 USDT |
80,687.9306 RAY |
0.6111 USDT |
0.5999 USDT |
0.6178 USDT |
0.6145 USDT |
| 2026-02-07 |
0.6094 USDT |
127,225.4580 RAY |
0.6275 USDT |
0.5869 USDT |
0.6275 USDT |
0.5891 USDT |
| 2026-02-06 |
0.5381 USDT |
1,309,000.9349 RAY |
0.5726 USDT |
0.5011 USDT |
0.6107 USDT |
0.6062 USDT |
| 2026-02-05 |
0.6800 USDT |
1,455,497.2526 RAY |
0.6488 USDT |
0.5629 USDT |
0.7749 USDT |
0.5642 USDT |
| 2026-02-04 |
0.6665 USDT |
393,089.0036 RAY |
0.6773 USDT |
0.6371 USDT |
0.6941 USDT |
0.6598 USDT |
| 2026-02-03 |
0.7009 USDT |
209,152.3039 RAY |
0.7158 USDT |
0.6834 USDT |
0.7158 USDT |
0.7027 USDT |
| 2026-02-02 |
0.6981 USDT |
371,327.7531 RAY |
0.7037 USDT |
0.6659 USDT |
0.7289 USDT |
0.7248 USDT |
| 2026-02-01 |
0.7380 USDT |
271,702.3983 RAY |
0.7607 USDT |
0.7037 USDT |
0.7725 USDT |
0.7172 USDT |
| 2026-01-31 |
0.8647 USDT |
137,973.5208 RAY |
0.9149 USDT |
0.8186 USDT |
0.9191 USDT |
0.8355 USDT |
| 2026-01-30 |
0.9109 USDT |
160,216.6394 RAY |
0.9449 USDT |
0.8873 USDT |
0.9451 USDT |
0.9210 USDT |
| 2026-01-29 |
0.9619 USDT |
212,908.6591 RAY |
1.0162 USDT |
0.9237 USDT |
1.0165 USDT |
0.9289 USDT |
| 2026-01-28 |
1.0342 USDT |
240,609.6171 RAY |
1.0027 USDT |
0.9922 USDT |
1.0783 USDT |
1.0290 USDT |
| 2026-01-27 |
0.9754 USDT |
22,398.2769 RAY |
0.9794 USDT |
0.9637 USDT |
0.9878 USDT |
0.9637 USDT |
| 2026-01-26 |
0.9641 USDT |
71,003.4985 RAY |
0.9436 USDT |
0.9423 USDT |
0.9775 USDT |
0.9701 USDT |
| 2026-01-25 |
0.9997 USDT |
124,831.5408 RAY |
1.0073 USDT |
0.9580 USDT |
1.0293 USDT |
0.9700 USDT |
| 2026-01-24 |
1.0059 USDT |
32,887.0958 RAY |
1.0105 USDT |
0.9959 USDT |
1.0170 USDT |
1.0001 USDT |
| 2026-01-23 |
1.0216 USDT |
134,759.7365 RAY |
1.0215 USDT |
0.9885 USDT |
1.0477 USDT |
1.0272 USDT |
| 2026-01-22 |
1.0428 USDT |
72,742.5037 RAY |
1.0363 USDT |
1.0300 USDT |
1.0568 USDT |
1.0312 USDT |
| 2026-01-21 |
1.0008 USDT |
297,457.0130 RAY |
0.9619 USDT |
0.9619 USDT |
1.0345 USDT |
1.0266 USDT |
| 2026-01-20 |
1.0161 USDT |
96,385.9033 RAY |
1.0424 USDT |
0.9890 USDT |
1.0478 USDT |
0.9896 USDT |
| 2026-01-19 |
1.0296 USDT |
300,247.2726 RAY |
1.0623 USDT |
0.9758 USDT |
1.0623 USDT |
1.0426 USDT |
| 2026-01-18 |
1.1141 USDT |
67,485.0257 RAY |
1.1247 USDT |
1.0998 USDT |
1.1299 USDT |
1.1105 USDT |
| 2026-01-17 |
1.1482 USDT |
72,069.1208 RAY |
1.1590 USDT |
1.1369 USDT |
1.1639 USDT |
1.1436 USDT |
| 2026-01-16 |
1.1317 USDT |
159,653.4238 RAY |
1.1429 USDT |
1.0939 USDT |
1.1591 USDT |
1.1543 USDT |
| 2026-01-15 |
1.1830 USDT |
253,880.1769 RAY |
1.2313 USDT |
1.1209 USDT |
1.2344 USDT |
1.1449 USDT |
| 2026-01-14 |
1.2353 USDT |
248,353.3565 RAY |
1.2407 USDT |
1.2052 USDT |
1.2706 USDT |
1.2699 USDT |
| 2026-01-13 |
1.1688 USDT |
85,528.9255 RAY |
1.1489 USDT |
1.1398 USDT |
1.1971 USDT |
1.1785 USDT |
| 2026-01-12 |
1.1912 USDT |
145,087.4764 RAY |
1.1969 USDT |
1.1598 USDT |
1.2211 USDT |
1.1853 USDT |
| 2026-01-11 |
1.1866 USDT |
109,655.1626 RAY |
1.1644 USDT |
1.1635 USDT |
1.2210 USDT |
1.2037 USDT |
| 2026-01-10 |
1.1724 USDT |
72,525.5143 RAY |
1.1622 USDT |
1.1600 USDT |
1.1839 USDT |
1.1713 USDT |
| 2026-01-09 |
1.1712 USDT |
228,704.8927 RAY |
1.1856 USDT |
1.1452 USDT |
1.2131 USDT |
1.1563 USDT |
| 2026-01-08 |
1.1695 USDT |
203,177.3821 RAY |
1.2062 USDT |
1.1269 USDT |
1.2266 USDT |
1.1973 USDT |
| 2026-01-07 |
1.1885 USDT |
274,584.6136 RAY |
1.2380 USDT |
1.1616 USDT |
1.2380 USDT |
1.1861 USDT |
| 2026-01-06 |
1.2264 USDT |
380,239.0008 RAY |
1.1859 USDT |
1.1722 USDT |
1.2761 USDT |
1.1901 USDT |
| 2026-01-05 |
1.1507 USDT |
196,533.3780 RAY |
1.1265 USDT |
1.1227 USDT |
1.1788 USDT |
1.1754 USDT |
| 2026-01-04 |
1.1124 USDT |
161,050.5485 RAY |
1.1069 USDT |
1.0871 USDT |
1.1471 USDT |
1.1471 USDT |
| 2026-01-03 |
1.0799 USDT |
215,843.1221 RAY |
1.0578 USDT |
1.0442 USDT |
1.1183 USDT |
1.0859 USDT |
| 2026-01-02 |
1.0102 USDT |
350,975.2971 RAY |
0.9785 USDT |
0.9632 USDT |
1.0457 USDT |
1.0418 USDT |
| 2026-01-01 |
0.9113 USDT |
114,690.6457 RAY |
0.8881 USDT |
0.8844 USDT |
0.9271 USDT |
0.9132 USDT |
| 2025-12-31 |
0.9060 USDT |
49,737.0226 RAY |
0.9023 USDT |
0.8968 USDT |
0.9117 USDT |
0.9012 USDT |
| 2025-12-30 |
0.9026 USDT |
115,755.0142 RAY |
0.9174 USDT |
0.8887 USDT |
0.9186 USDT |
0.9050 USDT |
| 2025-12-29 |
0.9395 USDT |
126,621.5464 RAY |
0.9356 USDT |
0.9150 USDT |
0.9604 USDT |
0.9250 USDT |
| 2025-12-28 |
0.9316 USDT |
38,426.3328 RAY |
0.9387 USDT |
0.9199 USDT |
0.9447 USDT |
0.9231 USDT |
| 2025-12-27 |
0.9109 USDT |
31,728.9611 RAY |
0.9039 USDT |
0.9017 USDT |
0.9182 USDT |
0.9161 USDT |
| 2025-12-26 |
0.9086 USDT |
89,190.8050 RAY |
0.8886 USDT |
0.8863 USDT |
0.9255 USDT |
0.9027 USDT |
| 2025-12-25 |
0.9146 USDT |
80,483.4462 RAY |
0.9057 USDT |
0.9013 USDT |
0.9282 USDT |
0.9097 USDT |
| 2025-12-24 |
0.8960 USDT |
93,833.5186 RAY |
0.9067 USDT |
0.8841 USDT |
0.9076 USDT |
0.9004 USDT |
| 2025-12-23 |
0.9064 USDT |
70,693.2062 RAY |
0.9222 USDT |
0.8901 USDT |
0.9281 USDT |
0.8954 USDT |
| 2025-12-22 |
0.9251 USDT |
166,316.1354 RAY |
0.9052 USDT |
0.8958 USDT |
0.9405 USDT |
0.9259 USDT |
| 2025-12-21 |
0.9077 USDT |
155,276.2872 RAY |
0.9285 USDT |
0.8822 USDT |
0.9397 USDT |
0.8970 USDT |