Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.2125 USDT |
646,293.2638 RAY |
1.1438 USDT |
1.1355 USDT |
1.2887 USDT |
1.2124 USDT |
| 2025-12-03 |
1.1375 USDT |
166,581.7411 RAY |
1.1243 USDT |
1.1087 USDT |
1.1615 USDT |
1.1306 USDT |
| 2025-12-02 |
1.0820 USDT |
371,869.4714 RAY |
1.0034 USDT |
1.0025 USDT |
1.1558 USDT |
1.1228 USDT |
| 2025-12-01 |
0.9981 USDT |
448,257.4246 RAY |
1.0745 USDT |
0.9644 USDT |
1.0745 USDT |
1.0058 USDT |
| 2025-11-30 |
1.1035 USDT |
144,625.2822 RAY |
1.0927 USDT |
1.0802 USDT |
1.1278 USDT |
1.0876 USDT |
| 2025-11-29 |
1.1001 USDT |
85,355.0005 RAY |
1.1112 USDT |
1.0766 USDT |
1.1153 USDT |
1.0814 USDT |
| 2025-11-28 |
1.1227 USDT |
105,140.1165 RAY |
1.1388 USDT |
1.0898 USDT |
1.1657 USDT |
1.1107 USDT |
| 2025-11-27 |
1.1735 USDT |
170,611.6047 RAY |
1.1516 USDT |
1.1425 USDT |
1.2071 USDT |
1.1595 USDT |
| 2025-11-26 |
1.1175 USDT |
107,897.2499 RAY |
1.1321 USDT |
1.0922 USDT |
1.1499 USDT |
1.1149 USDT |
| 2025-11-25 |
1.1092 USDT |
200,058.7581 RAY |
1.1063 USDT |
1.0808 USDT |
1.1447 USDT |
1.1011 USDT |
| 2025-11-24 |
1.0543 USDT |
192,580.9313 RAY |
1.0561 USDT |
1.0293 USDT |
1.0900 USDT |
1.0444 USDT |
| 2025-11-23 |
1.0375 USDT |
304,634.3304 RAY |
0.9961 USDT |
0.9903 USDT |
1.0805 USDT |
1.0434 USDT |
| 2025-11-22 |
1.0050 USDT |
170,884.7710 RAY |
1.0317 USDT |
0.9770 USDT |
1.0465 USDT |
0.9888 USDT |
| 2025-11-21 |
1.0388 USDT |
679,387.0806 RAY |
1.1367 USDT |
0.9841 USDT |
1.1496 USDT |
1.0185 USDT |
| 2025-11-20 |
1.1976 USDT |
275,602.6295 RAY |
1.2089 USDT |
1.1245 USDT |
1.2453 USDT |
1.1278 USDT |
| 2025-11-19 |
1.2053 USDT |
518,081.8987 RAY |
1.2473 USDT |
1.1297 USDT |
1.2522 USDT |
1.2148 USDT |
| 2025-11-18 |
1.2013 USDT |
336,485.9689 RAY |
1.1834 USDT |
1.1596 USDT |
1.2291 USDT |
1.2036 USDT |
| 2025-11-17 |
1.2382 USDT |
729,334.7608 RAY |
1.2662 USDT |
1.1691 USDT |
1.3121 USDT |
1.1804 USDT |
| 2025-11-16 |
1.2872 USDT |
437,214.4325 RAY |
1.3283 USDT |
1.2262 USDT |
1.3437 USDT |
1.2679 USDT |
| 2025-11-15 |
1.3262 USDT |
381,551.9826 RAY |
1.2871 USDT |
1.2871 USDT |
1.3559 USDT |
1.3421 USDT |
| 2025-11-14 |
1.3738 USDT |
623,772.4130 RAY |
1.4189 USDT |
1.3122 USDT |
1.4278 USDT |
1.3518 USDT |
| 2025-11-13 |
1.5092 USDT |
787,619.7053 RAY |
1.5191 USDT |
1.3730 USDT |
1.5992 USDT |
1.3928 USDT |
| 2025-11-12 |
1.5536 USDT |
752,575.5722 RAY |
1.4816 USDT |
1.4610 USDT |
1.7070 USDT |
1.5013 USDT |
| 2025-11-11 |
1.6361 USDT |
493,169.0395 RAY |
1.6373 USDT |
1.5554 USDT |
1.7263 USDT |
1.5888 USDT |
| 2025-11-10 |
1.5683 USDT |
573,086.7545 RAY |
1.5014 USDT |
1.4866 USDT |
1.6611 USDT |
1.5597 USDT |
| 2025-11-09 |
1.4538 USDT |
470,205.3398 RAY |
1.4064 USDT |
1.3521 USDT |
1.5492 USDT |
1.4631 USDT |
| 2025-11-08 |
1.4153 USDT |
554,953.7663 RAY |
1.4356 USDT |
1.3646 USDT |
1.4867 USDT |
1.4264 USDT |
| 2025-11-07 |
1.3098 USDT |
174,905.2657 RAY |
1.2897 USDT |
1.2571 USDT |
1.3447 USDT |
1.2639 USDT |
| 2025-11-06 |
1.3531 USDT |
133,686.7236 RAY |
1.3815 USDT |
1.3184 USDT |
1.3815 USDT |
1.3366 USDT |
| 2025-11-05 |
1.3374 USDT |
466,766.8787 RAY |
1.3294 USDT |
1.2568 USDT |
1.3944 USDT |
1.3770 USDT |
| 2025-11-04 |
1.3733 USDT |
516,222.0125 RAY |
1.4164 USDT |
1.3226 USDT |
1.4480 USDT |
1.3657 USDT |
| 2025-11-03 |
1.4949 USDT |
622,716.7661 RAY |
1.6577 USDT |
1.3800 USDT |
1.6674 USDT |
1.4340 USDT |
| 2025-11-02 |
1.6527 USDT |
171,490.3639 RAY |
1.6751 USDT |
1.6102 USDT |
1.6956 USDT |
1.6578 USDT |
| 2025-11-01 |
1.6604 USDT |
114,798.1261 RAY |
1.6344 USDT |
1.6203 USDT |
1.6967 USDT |
1.6705 USDT |
| 2025-10-31 |
1.6607 USDT |
273,081.7332 RAY |
1.6401 USDT |
1.6090 USDT |
1.6913 USDT |
1.6283 USDT |
| 2025-10-30 |
1.6856 USDT |
505,239.9635 RAY |
1.7982 USDT |
1.5679 USDT |
1.8333 USDT |
1.6011 USDT |
| 2025-10-29 |
1.8189 USDT |
388,848.4669 RAY |
1.8017 USDT |
1.7552 USDT |
1.8752 USDT |
1.8296 USDT |
| 2025-10-28 |
1.8430 USDT |
341,025.1548 RAY |
1.8362 USDT |
1.7611 USDT |
1.9251 USDT |
1.7843 USDT |
| 2025-10-27 |
1.8938 USDT |
291,176.8375 RAY |
1.8934 USDT |
1.8340 USDT |
1.9535 USDT |
1.8575 USDT |
| 2025-10-26 |
1.8531 USDT |
346,936.2518 RAY |
1.7984 USDT |
1.7712 USDT |
1.9056 USDT |
1.8903 USDT |
| 2025-10-25 |
1.7796 USDT |
125,345.5909 RAY |
1.8075 USDT |
1.7572 USDT |
1.8124 USDT |
1.7703 USDT |
| 2025-10-24 |
1.7964 USDT |
318,646.4731 RAY |
1.7740 USDT |
1.7644 USDT |
1.8365 USDT |
1.7821 USDT |
| 2025-10-23 |
1.6938 USDT |
156,056.6345 RAY |
1.6667 USDT |
1.6458 USDT |
1.7498 USDT |
1.7410 USDT |
| 2025-10-22 |
1.7643 USDT |
395,965.5558 RAY |
1.7687 USDT |
1.7136 USDT |
1.8055 USDT |
1.7723 USDT |
| 2025-10-21 |
1.8610 USDT |
532,142.7169 RAY |
1.8718 USDT |
1.7883 USDT |
1.9356 USDT |
1.8688 USDT |
| 2025-10-20 |
1.8881 USDT |
771,004.8615 RAY |
1.8578 USDT |
1.8162 USDT |
1.9560 USDT |
1.8730 USDT |
| 2025-10-19 |
1.8336 USDT |
353,190.7667 RAY |
1.7787 USDT |
1.7453 USDT |
1.9093 USDT |
1.8936 USDT |
| 2025-10-18 |
1.7694 USDT |
466,864.6435 RAY |
1.7273 USDT |
1.7249 USDT |
1.8053 USDT |
1.7795 USDT |
| 2025-10-17 |
1.6996 USDT |
971,618.7690 RAY |
1.7929 USDT |
1.6165 USDT |
1.8259 USDT |
1.7218 USDT |
| 2025-10-16 |
1.8957 USDT |
890,170.4161 RAY |
1.8697 USDT |
1.7705 USDT |
1.9653 USDT |
1.8187 USDT |