Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.8957 USDT |
890,170.4161 RAY |
1.8697 USDT |
1.7705 USDT |
1.9653 USDT |
1.8187 USDT |
| 2025-10-15 |
1.9475 USDT |
747,867.3754 RAY |
2.0096 USDT |
1.8550 USDT |
2.0570 USDT |
1.8708 USDT |
| 2025-10-14 |
1.9521 USDT |
548,285.4387 RAY |
2.1706 USDT |
1.8666 USDT |
2.1824 USDT |
1.9721 USDT |
| 2025-10-13 |
2.0486 USDT |
376,147.0651 RAY |
2.0842 USDT |
1.9860 USDT |
2.0984 USDT |
2.0822 USDT |
| 2025-10-12 |
1.9665 USDT |
670,882.6028 RAY |
1.8678 USDT |
1.8041 USDT |
2.1315 USDT |
2.0800 USDT |
| 2025-10-11 |
1.9907 USDT |
566,294.7886 RAY |
1.9886 USDT |
1.8851 USDT |
2.0741 USDT |
1.9887 USDT |
| 2025-10-10 |
2.0466 USDT |
1,399,242.7680 RAY |
2.6945 USDT |
0.7137 USDT |
2.7320 USDT |
1.9444 USDT |
| 2025-10-09 |
2.7418 USDT |
94,325.8248 RAY |
2.8464 USDT |
2.6479 USDT |
2.8486 USDT |
2.6691 USDT |
| 2025-10-08 |
2.8075 USDT |
89,458.8007 RAY |
2.8130 USDT |
2.7725 USDT |
2.8460 USDT |
2.8116 USDT |
| 2025-10-07 |
2.8759 USDT |
281,133.5480 RAY |
2.9640 USDT |
2.7713 USDT |
2.9924 USDT |
2.8323 USDT |
| 2025-10-06 |
2.9001 USDT |
113,853.8618 RAY |
2.8626 USDT |
2.8399 USDT |
2.9679 USDT |
2.9524 USDT |
| 2025-10-05 |
2.9521 USDT |
191,893.5988 RAY |
2.8775 USDT |
2.8469 USDT |
3.0429 USDT |
2.9220 USDT |
| 2025-10-04 |
2.8863 USDT |
149,372.8584 RAY |
2.9755 USDT |
2.8015 USDT |
2.9851 USDT |
2.8512 USDT |
| 2025-10-03 |
2.9731 USDT |
107,040.3047 RAY |
3.0522 USDT |
2.9183 USDT |
3.0549 USDT |
2.9528 USDT |
| 2025-10-02 |
2.9583 USDT |
290,311.6166 RAY |
2.8561 USDT |
2.8477 USDT |
3.0602 USDT |
3.0454 USDT |
| 2025-10-01 |
2.7521 USDT |
183,836.0363 RAY |
2.6391 USDT |
2.6063 USDT |
2.8250 USDT |
2.8109 USDT |
| 2025-09-30 |
2.6319 USDT |
91,358.1087 RAY |
2.6709 USDT |
2.5809 USDT |
2.6796 USDT |
2.5890 USDT |
| 2025-09-29 |
2.6448 USDT |
86,264.3401 RAY |
2.7020 USDT |
2.5846 USDT |
2.7020 USDT |
2.6608 USDT |
| 2025-09-28 |
2.5810 USDT |
124,676.6800 RAY |
2.6089 USDT |
2.5243 USDT |
2.6466 USDT |
2.6375 USDT |
| 2025-09-27 |
2.6166 USDT |
84,041.8166 RAY |
2.6416 USDT |
2.5764 USDT |
2.6426 USDT |
2.6136 USDT |
| 2025-09-26 |
2.5537 USDT |
118,781.4183 RAY |
2.5297 USDT |
2.4974 USDT |
2.5930 USDT |
2.5141 USDT |
| 2025-09-25 |
2.6623 USDT |
348,245.2736 RAY |
2.7717 USDT |
2.5723 USDT |
2.7836 USDT |
2.5992 USDT |
| 2025-09-24 |
2.7593 USDT |
185,903.1426 RAY |
2.7363 USDT |
2.6632 USDT |
2.8338 USDT |
2.7886 USDT |
| 2025-09-23 |
2.7755 USDT |
262,386.6338 RAY |
2.7551 USDT |
2.6707 USDT |
2.8461 USDT |
2.7643 USDT |
| 2025-09-22 |
2.8034 USDT |
545,520.4442 RAY |
3.0124 USDT |
2.6269 USDT |
3.0271 USDT |
2.7437 USDT |
| 2025-09-21 |
3.1008 USDT |
202,619.8943 RAY |
3.1505 USDT |
3.0010 USDT |
3.1944 USDT |
3.0675 USDT |
| 2025-09-20 |
3.1573 USDT |
108,678.5461 RAY |
3.1451 USDT |
3.1249 USDT |
3.2027 USDT |
3.1530 USDT |
| 2025-09-19 |
3.2758 USDT |
146,556.5182 RAY |
3.3260 USDT |
3.2046 USDT |
3.3728 USDT |
3.2094 USDT |
| 2025-09-18 |
3.3709 USDT |
259,368.5355 RAY |
3.4046 USDT |
3.2991 USDT |
3.4196 USDT |
3.3461 USDT |
| 2025-09-17 |
3.2570 USDT |
317,911.5730 RAY |
3.2141 USDT |
3.1789 USDT |
3.4073 USDT |
3.3992 USDT |
| 2025-09-16 |
3.2375 USDT |
194,325.5329 RAY |
3.2687 USDT |
3.1698 USDT |
3.2761 USDT |
3.2761 USDT |
| 2025-09-15 |
3.3159 USDT |
231,283.7257 RAY |
3.4060 USDT |
3.2031 USDT |
3.4592 USDT |
3.2195 USDT |
| 2025-09-14 |
3.5013 USDT |
205,048.3033 RAY |
3.5791 USDT |
3.3610 USDT |
3.6917 USDT |
3.4507 USDT |
| 2025-09-13 |
3.5884 USDT |
233,352.2206 RAY |
3.6886 USDT |
3.4814 USDT |
3.6993 USDT |
3.5551 USDT |
| 2025-09-12 |
3.6581 USDT |
333,481.7304 RAY |
3.5557 USDT |
3.5362 USDT |
3.7373 USDT |
3.6645 USDT |
| 2025-09-11 |
3.4863 USDT |
351,382.6429 RAY |
3.4760 USDT |
3.4347 USDT |
3.5626 USDT |
3.5506 USDT |
| 2025-09-10 |
3.4344 USDT |
296,622.4025 RAY |
3.3347 USDT |
3.3035 USDT |
3.5370 USDT |
3.4810 USDT |
| 2025-09-09 |
3.3577 USDT |
268,317.8099 RAY |
3.3637 USDT |
3.2617 USDT |
3.4308 USDT |
3.3333 USDT |
| 2025-09-08 |
3.3091 USDT |
177,844.8567 RAY |
3.2173 USDT |
3.2033 USDT |
3.3781 USDT |
3.3367 USDT |
| 2025-09-07 |
3.2164 USDT |
59,137.4962 RAY |
3.2103 USDT |
3.1975 USDT |
3.2383 USDT |
3.2248 USDT |
| 2025-09-06 |
3.2372 USDT |
85,141.0514 RAY |
3.2640 USDT |
3.1818 USDT |
3.3076 USDT |
3.1872 USDT |
| 2025-09-05 |
3.3333 USDT |
193,158.9518 RAY |
3.2651 USDT |
3.2357 USDT |
3.4159 USDT |
3.2611 USDT |
| 2025-09-04 |
3.3321 USDT |
243,741.6709 RAY |
3.4375 USDT |
3.2492 USDT |
3.4547 USDT |
3.2721 USDT |
| 2025-09-03 |
3.4372 USDT |
162,875.3013 RAY |
3.4609 USDT |
3.3806 USDT |
3.4983 USDT |
3.4412 USDT |
| 2025-09-02 |
3.3695 USDT |
406,562.1504 RAY |
3.2785 USDT |
3.2421 USDT |
3.4544 USDT |
3.3148 USDT |
| 2025-09-01 |
3.3723 USDT |
370,147.8894 RAY |
3.4529 USDT |
3.2866 USDT |
3.4902 USDT |
3.3251 USDT |
| 2025-08-31 |
3.5167 USDT |
482,831.0989 RAY |
3.4582 USDT |
3.4001 USDT |
3.6406 USDT |
3.5420 USDT |
| 2025-08-30 |
3.4617 USDT |
270,643.5541 RAY |
3.5319 USDT |
3.3756 USDT |
3.5586 USDT |
3.4490 USDT |
| 2025-08-29 |
3.6764 USDT |
582,010.4924 RAY |
3.8021 USDT |
3.5290 USDT |
3.8610 USDT |
3.5450 USDT |
| 2025-08-28 |
3.8428 USDT |
894,511.9699 RAY |
3.5940 USDT |
3.5940 USDT |
4.0100 USDT |
3.7539 USDT |