Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
3.5448 USDT |
303,115.4546 RAY |
3.4515 USDT |
3.3791 USDT |
3.6831 USDT |
3.6054 USDT |
| 2025-08-26 |
3.3360 USDT |
189,970.2153 RAY |
3.2497 USDT |
3.2450 USDT |
3.4054 USDT |
3.3073 USDT |
| 2025-08-25 |
3.5104 USDT |
396,331.9330 RAY |
3.6079 USDT |
3.3554 USDT |
3.7382 USDT |
3.3965 USDT |
| 2025-08-24 |
3.6269 USDT |
434,230.7915 RAY |
3.5112 USDT |
3.5112 USDT |
3.7094 USDT |
3.6317 USDT |
| 2025-08-23 |
3.5819 USDT |
372,232.5802 RAY |
3.5719 USDT |
3.3989 USDT |
3.7149 USDT |
3.5183 USDT |
| 2025-08-22 |
3.3639 USDT |
629,808.5488 RAY |
3.2015 USDT |
3.1020 USDT |
3.5979 USDT |
3.5739 USDT |
| 2025-08-21 |
3.2668 USDT |
374,814.0601 RAY |
3.3508 USDT |
3.1693 USDT |
3.3780 USDT |
3.2256 USDT |
| 2025-08-20 |
3.2132 USDT |
267,806.4000 RAY |
3.1217 USDT |
3.1155 USDT |
3.3136 USDT |
3.2780 USDT |
| 2025-08-19 |
3.2520 USDT |
325,044.8333 RAY |
3.3614 USDT |
3.1487 USDT |
3.4228 USDT |
3.1514 USDT |
| 2025-08-18 |
3.3901 USDT |
511,137.9199 RAY |
3.5653 USDT |
3.3150 USDT |
3.5760 USDT |
3.3965 USDT |
| 2025-08-17 |
3.7007 USDT |
470,113.4261 RAY |
3.6012 USDT |
3.5309 USDT |
3.8098 USDT |
3.6208 USDT |
| 2025-08-16 |
3.5694 USDT |
381,095.4226 RAY |
3.5873 USDT |
3.4466 USDT |
3.6755 USDT |
3.5858 USDT |
| 2025-08-15 |
3.6774 USDT |
789,148.0900 RAY |
3.7884 USDT |
3.4984 USDT |
3.8750 USDT |
3.5515 USDT |
| 2025-08-14 |
3.8443 USDT |
2,111,293.7883 RAY |
3.7749 USDT |
3.5384 USDT |
4.1171 USDT |
3.7194 USDT |
| 2025-08-13 |
3.5678 USDT |
1,197,821.0280 RAY |
3.2933 USDT |
3.2874 USDT |
3.7921 USDT |
3.6507 USDT |
| 2025-08-12 |
3.2029 USDT |
613,595.0483 RAY |
3.1466 USDT |
2.9935 USDT |
3.3427 USDT |
3.3333 USDT |
| 2025-08-11 |
3.3140 USDT |
356,964.1113 RAY |
3.4207 USDT |
3.1861 USDT |
3.4597 USDT |
3.2481 USDT |
| 2025-08-10 |
3.3795 USDT |
788,086.5680 RAY |
3.0268 USDT |
3.0265 USDT |
3.6845 USDT |
3.4279 USDT |
| 2025-08-09 |
2.9938 USDT |
170,396.6228 RAY |
2.8763 USDT |
2.8630 USDT |
3.0884 USDT |
2.9863 USDT |
| 2025-08-08 |
2.8709 USDT |
166,075.7073 RAY |
2.8396 USDT |
2.8064 USDT |
2.9476 USDT |
2.8972 USDT |
| 2025-08-07 |
2.7036 USDT |
235,106.6777 RAY |
2.6658 USDT |
2.6411 USDT |
2.7780 USDT |
2.7700 USDT |
| 2025-08-06 |
2.6145 USDT |
119,975.9147 RAY |
2.6147 USDT |
2.5199 USDT |
2.7029 USDT |
2.6706 USDT |
| 2025-08-05 |
2.6798 USDT |
181,370.2692 RAY |
2.7927 USDT |
2.5822 USDT |
2.7927 USDT |
2.5971 USDT |
| 2025-08-04 |
2.6652 USDT |
163,218.0426 RAY |
2.5697 USDT |
2.5659 USDT |
2.7813 USDT |
2.7637 USDT |
| 2025-08-03 |
2.5454 USDT |
92,918.0551 RAY |
2.4901 USDT |
2.4521 USDT |
2.5885 USDT |
2.5567 USDT |
| 2025-08-02 |
2.5482 USDT |
193,156.3576 RAY |
2.5886 USDT |
2.4365 USDT |
2.6447 USDT |
2.4912 USDT |
| 2025-08-01 |
2.6955 USDT |
242,706.7567 RAY |
2.7554 USDT |
2.6112 USDT |
2.7748 USDT |
2.6549 USDT |
| 2025-07-31 |
2.9301 USDT |
203,674.1052 RAY |
2.9171 USDT |
2.7396 USDT |
3.0730 USDT |
2.7396 USDT |
| 2025-07-30 |
2.9171 USDT |
321,143.5364 RAY |
3.0352 USDT |
2.7763 USDT |
3.0563 USDT |
2.8816 USDT |
| 2025-07-29 |
3.0923 USDT |
279,478.3045 RAY |
3.1270 USDT |
2.9714 USDT |
3.2252 USDT |
3.0365 USDT |
| 2025-07-28 |
3.2902 USDT |
524,972.3704 RAY |
3.1116 USDT |
3.0944 USDT |
3.4986 USDT |
3.1460 USDT |
| 2025-07-27 |
3.1016 USDT |
178,793.3198 RAY |
3.0173 USDT |
3.0108 USDT |
3.1645 USDT |
3.1304 USDT |
| 2025-07-26 |
3.0701 USDT |
194,075.0529 RAY |
3.0244 USDT |
2.9758 USDT |
3.1473 USDT |
3.0478 USDT |
| 2025-07-25 |
2.9306 USDT |
449,950.0836 RAY |
3.0349 USDT |
2.8148 USDT |
3.0545 USDT |
2.9105 USDT |
| 2025-07-24 |
3.0561 USDT |
634,406.0215 RAY |
3.1534 USDT |
2.8632 USDT |
3.2200 USDT |
3.1259 USDT |