Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
3.1956 USDT |
679,050.0255 RAY |
3.4292 USDT |
2.9619 USDT |
3.4421 USDT |
3.1550 USDT |
| 2025-07-22 |
3.3428 USDT |
783,477.4095 RAY |
3.2273 USDT |
3.2009 USDT |
3.5245 USDT |
3.2933 USDT |
| 2025-07-21 |
3.1747 USDT |
682,379.5752 RAY |
2.9069 USDT |
2.8444 USDT |
3.4097 USDT |
3.2300 USDT |
| 2025-07-20 |
2.9150 USDT |
338,948.6272 RAY |
2.8000 USDT |
2.7796 USDT |
3.0303 USDT |
2.9510 USDT |
| 2025-07-19 |
2.7596 USDT |
177,020.5585 RAY |
2.7627 USDT |
2.7017 USDT |
2.8067 USDT |
2.7962 USDT |
| 2025-07-18 |
2.9183 USDT |
425,923.0807 RAY |
2.9217 USDT |
2.7008 USDT |
3.0711 USDT |
2.8256 USDT |
| 2025-07-17 |
2.9314 USDT |
259,880.0401 RAY |
2.9838 USDT |
2.8287 USDT |
3.0181 USDT |
2.8296 USDT |
| 2025-07-16 |
2.9457 USDT |
446,151.4529 RAY |
2.9099 USDT |
2.8317 USDT |
3.0410 USDT |
3.0191 USDT |
| 2025-07-15 |
2.8404 USDT |
540,431.7569 RAY |
2.8060 USDT |
2.6711 USDT |
3.0091 USDT |
2.8445 USDT |
| 2025-07-14 |
2.8559 USDT |
450,937.0813 RAY |
2.7761 USDT |
2.7543 USDT |
2.9429 USDT |
2.8127 USDT |
| 2025-07-13 |
2.7798 USDT |
364,276.9580 RAY |
2.6484 USDT |
2.6233 USDT |
2.8900 USDT |
2.8120 USDT |
| 2025-07-12 |
2.6538 USDT |
306,407.1225 RAY |
2.6943 USDT |
2.5105 USDT |
2.7545 USDT |
2.6027 USDT |
| 2025-07-11 |
2.7961 USDT |
462,267.4219 RAY |
2.7011 USDT |
2.6438 USDT |
2.9364 USDT |
2.8403 USDT |
| 2025-07-10 |
2.4648 USDT |
265,015.5364 RAY |
2.4931 USDT |
2.4231 USDT |
2.5367 USDT |
2.5343 USDT |
| 2025-07-09 |
2.4326 USDT |
653,894.2276 RAY |
2.3000 USDT |
2.2651 USDT |
2.5350 USDT |
2.4715 USDT |
| 2025-07-08 |
2.2105 USDT |
367,615.1632 RAY |
2.1485 USDT |
2.1174 USDT |
2.2959 USDT |
2.2781 USDT |
| 2025-07-07 |
2.1936 USDT |
287,654.9998 RAY |
2.1630 USDT |
2.1421 USDT |
2.2435 USDT |
2.1599 USDT |
| 2025-07-06 |
2.1334 USDT |
206,538.9810 RAY |
2.0913 USDT |
2.0786 USDT |
2.1810 USDT |
2.1167 USDT |
| 2025-07-05 |
2.0649 USDT |
123,628.8893 RAY |
2.0644 USDT |
2.0407 USDT |
2.0865 USDT |
2.0761 USDT |
| 2025-07-04 |
2.0988 USDT |
254,005.7293 RAY |
2.1721 USDT |
2.0162 USDT |
2.1964 USDT |
2.0410 USDT |
| 2025-07-03 |
2.1911 USDT |
558,095.3798 RAY |
2.1410 USDT |
2.1294 USDT |
2.2665 USDT |
2.1649 USDT |
| 2025-07-02 |
2.0786 USDT |
314,459.5580 RAY |
2.0335 USDT |
2.0031 USDT |
2.1517 USDT |
2.1484 USDT |
| 2025-07-01 |
2.0856 USDT |
108,630.6948 RAY |
2.1338 USDT |
2.0447 USDT |
2.1450 USDT |
2.0704 USDT |
| 2025-06-30 |
2.1212 USDT |
170,593.8484 RAY |
2.1855 USDT |
2.0658 USDT |
2.1933 USDT |
2.0880 USDT |
| 2025-06-29 |
2.1244 USDT |
139,675.3050 RAY |
2.0946 USDT |
2.0658 USDT |
2.1657 USDT |
2.1310 USDT |
| 2025-06-28 |
2.0448 USDT |
178,850.1666 RAY |
2.0053 USDT |
1.9770 USDT |
2.1349 USDT |
2.1338 USDT |
| 2025-06-27 |
1.9649 USDT |
209,380.2147 RAY |
1.9117 USDT |
1.8801 USDT |
2.0250 USDT |
1.9914 USDT |
| 2025-06-26 |
1.9899 USDT |
213,018.5061 RAY |
1.9879 USDT |
1.9170 USDT |
2.0581 USDT |
1.9287 USDT |
| 2025-06-25 |
2.0460 USDT |
279,496.6740 RAY |
2.0709 USDT |
1.9849 USDT |
2.0903 USDT |
2.0062 USDT |
| 2025-06-24 |
2.0555 USDT |
163,020.3809 RAY |
2.0598 USDT |
2.0293 USDT |
2.1015 USDT |
2.0558 USDT |
| 2025-06-23 |
1.9126 USDT |
751,280.0197 RAY |
1.8480 USDT |
1.8020 USDT |
2.0773 USDT |
2.0606 USDT |
| 2025-06-22 |
1.8319 USDT |
583,469.0509 RAY |
1.9531 USDT |
1.7699 USDT |
1.9828 USDT |
1.7883 USDT |
| 2025-06-21 |
2.0357 USDT |
358,034.4845 RAY |
2.0441 USDT |
1.9489 USDT |
2.1162 USDT |
1.9618 USDT |
| 2025-06-20 |
2.0908 USDT |
562,193.4125 RAY |
2.2202 USDT |
1.9780 USDT |
2.2227 USDT |
2.0478 USDT |
| 2025-06-19 |
2.3823 USDT |
1,347,389.8085 RAY |
2.0586 USDT |
2.0435 USDT |
2.6500 USDT |
2.1987 USDT |
| 2025-06-18 |
2.0290 USDT |
255,577.9548 RAY |
2.0289 USDT |
1.9406 USDT |
2.1137 USDT |
2.0145 USDT |
| 2025-06-17 |
2.1664 USDT |
336,021.3491 RAY |
2.1598 USDT |
2.1041 USDT |
2.2374 USDT |
2.1259 USDT |
| 2025-06-16 |
2.1881 USDT |
272,757.5461 RAY |
2.1437 USDT |
2.0927 USDT |
2.2512 USDT |
2.2370 USDT |
| 2025-06-15 |
2.1075 USDT |
409,516.5475 RAY |
2.0557 USDT |
2.0472 USDT |
2.1841 USDT |
2.1512 USDT |
| 2025-06-14 |
2.0845 USDT |
276,331.4930 RAY |
2.1311 USDT |
2.0524 USDT |
2.1311 USDT |
2.0809 USDT |
| 2025-06-13 |
2.0855 USDT |
921,435.5536 RAY |
2.1684 USDT |
2.0113 USDT |
2.1697 USDT |
2.1300 USDT |
| 2025-06-12 |
2.2592 USDT |
457,267.3414 RAY |
2.3111 USDT |
2.1872 USDT |
2.3573 USDT |
2.2054 USDT |
| 2025-06-11 |
2.4780 USDT |
397,282.8465 RAY |
2.4889 USDT |
2.4074 USDT |
2.5424 USDT |
2.5065 USDT |
| 2025-06-10 |
2.4132 USDT |
198,527.7501 RAY |
2.4890 USDT |
2.3556 USDT |
2.5047 USDT |
2.4442 USDT |
| 2025-06-09 |
2.3235 USDT |
325,316.1170 RAY |
2.2613 USDT |
2.2108 USDT |
2.4234 USDT |
2.3975 USDT |
| 2025-06-08 |
2.2207 USDT |
255,881.9841 RAY |
2.1723 USDT |
2.1139 USDT |
2.3215 USDT |
2.2790 USDT |
| 2025-06-07 |
2.1909 USDT |
179,464.5891 RAY |
2.1384 USDT |
2.1168 USDT |
2.2311 USDT |
2.1776 USDT |
| 2025-06-06 |
2.1507 USDT |
326,040.5568 RAY |
2.1017 USDT |
2.0817 USDT |
2.2150 USDT |
2.1452 USDT |
| 2025-06-05 |
2.1492 USDT |
398,040.3217 RAY |
2.1849 USDT |
2.0666 USDT |
2.2236 USDT |
2.1236 USDT |
| 2025-06-04 |
2.3450 USDT |
505,778.6509 RAY |
2.3595 USDT |
2.1600 USDT |
2.4717 USDT |
2.1630 USDT |