Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
2.0322 USDT |
438,513.4604 RAY |
1.9031 USDT |
1.8985 USDT |
2.1084 USDT |
2.1014 USDT |
| 2025-04-13 |
1.9565 USDT |
414,139.0054 RAY |
2.0031 USDT |
1.9007 USDT |
2.0159 USDT |
1.9270 USDT |
| 2025-04-12 |
1.9363 USDT |
538,059.6262 RAY |
1.7708 USDT |
1.7494 USDT |
2.0640 USDT |
2.0272 USDT |
| 2025-04-11 |
1.7380 USDT |
441,769.4682 RAY |
1.6493 USDT |
1.6320 USDT |
1.7920 USDT |
1.7567 USDT |
| 2025-04-10 |
1.6757 USDT |
414,702.8918 RAY |
1.7475 USDT |
1.5821 USDT |
1.7511 USDT |
1.6293 USDT |
| 2025-04-09 |
1.6430 USDT |
786,553.1716 RAY |
1.5863 USDT |
1.5191 USDT |
1.7973 USDT |
1.7731 USDT |
| 2025-04-08 |
1.6134 USDT |
696,050.1931 RAY |
1.6210 USDT |
1.5301 USDT |
1.6934 USDT |
1.5848 USDT |
| 2025-04-07 |
1.5305 USDT |
890,750.0352 RAY |
1.5631 USDT |
1.3880 USDT |
1.6856 USDT |
1.5911 USDT |
| 2025-04-06 |
1.6892 USDT |
321,702.0469 RAY |
1.7949 USDT |
1.5616 USDT |
1.8127 USDT |
1.5772 USDT |
| 2025-04-05 |
1.8096 USDT |
218,852.1917 RAY |
1.8457 USDT |
1.7541 USDT |
1.8669 USDT |
1.7748 USDT |
| 2025-04-04 |
1.7819 USDT |
725,771.6187 RAY |
1.7910 USDT |
1.6870 USDT |
1.8445 USDT |
1.8226 USDT |
| 2025-04-03 |
1.7827 USDT |
836,774.1356 RAY |
1.8437 USDT |
1.6476 USDT |
1.9236 USDT |
1.8005 USDT |
| 2025-04-02 |
1.8809 USDT |
696,171.6056 RAY |
1.8010 USDT |
1.7234 USDT |
2.0342 USDT |
2.0083 USDT |
| 2025-04-01 |
1.7772 USDT |
278,410.0835 RAY |
1.6999 USDT |
1.6962 USDT |
1.8600 USDT |
1.8245 USDT |
| 2025-03-31 |
1.7016 USDT |
293,365.5859 RAY |
1.7177 USDT |
1.6448 USDT |
1.7453 USDT |
1.6825 USDT |
| 2025-03-30 |
1.7363 USDT |
283,068.9537 RAY |
1.7242 USDT |
1.6972 USDT |
1.7847 USDT |
1.7176 USDT |
| 2025-03-29 |
1.7705 USDT |
276,131.7415 RAY |
1.8441 USDT |
1.7148 USDT |
1.8585 USDT |
1.7527 USDT |
| 2025-03-28 |
1.9036 USDT |
523,780.5902 RAY |
2.0327 USDT |
1.8085 USDT |
2.0577 USDT |
1.8491 USDT |
| 2025-03-27 |
2.0181 USDT |
832,293.8936 RAY |
1.9909 USDT |
1.9421 USDT |
2.0916 USDT |
2.0469 USDT |
| 2025-03-26 |
2.0294 USDT |
578,787.7620 RAY |
1.9733 USDT |
1.9363 USDT |
2.1188 USDT |
2.0324 USDT |
| 2025-03-25 |
1.9366 USDT |
672,884.6097 RAY |
1.9322 USDT |
1.8622 USDT |
1.9906 USDT |
1.9580 USDT |
| 2025-03-24 |
1.8953 USDT |
769,195.9548 RAY |
1.7712 USDT |
1.7500 USDT |
2.0131 USDT |
1.9455 USDT |
| 2025-03-23 |
1.7682 USDT |
734,011.8976 RAY |
1.7474 USDT |
1.7304 USDT |
1.8135 USDT |
1.7579 USDT |
| 2025-03-22 |
1.7826 USDT |
340,723.0794 RAY |
1.7559 USDT |
1.7460 USDT |
1.8138 USDT |
1.7693 USDT |
| 2025-03-21 |
1.7449 USDT |
1,259,769.1739 RAY |
1.6966 USDT |
1.6888 USDT |
1.8428 USDT |
1.7588 USDT |
| 2025-03-20 |
1.7824 USDT |
1,365,260.7383 RAY |
1.9123 USDT |
1.6027 USDT |
1.9601 USDT |
1.6893 USDT |
| 2025-03-19 |
1.8964 USDT |
2,088,690.7636 RAY |
1.9455 USDT |
1.7772 USDT |
2.0970 USDT |
1.9035 USDT |
| 2025-03-18 |
1.6539 USDT |
471,045.2812 RAY |
1.7329 USDT |
1.5930 USDT |
1.7364 USDT |
1.6080 USDT |
| 2025-03-17 |
1.7278 USDT |
844,681.9656 RAY |
1.5567 USDT |
1.5559 USDT |
1.8496 USDT |
1.7391 USDT |
| 2025-03-16 |
1.6418 USDT |
632,193.1734 RAY |
1.6977 USDT |
1.5351 USDT |
1.7259 USDT |
1.5544 USDT |
| 2025-03-15 |
1.6782 USDT |
688,326.5423 RAY |
1.6224 USDT |
1.6014 USDT |
1.8154 USDT |
1.7005 USDT |
| 2025-03-14 |
1.5431 USDT |
527,965.4921 RAY |
1.4965 USDT |
1.4877 USDT |
1.6334 USDT |
1.6119 USDT |
| 2025-03-13 |
1.5731 USDT |
603,070.8537 RAY |
1.6077 USDT |
1.4813 USDT |
1.6537 USDT |
1.4952 USDT |
| 2025-03-12 |
1.5643 USDT |
828,764.6233 RAY |
1.5312 USDT |
1.4767 USDT |
1.6428 USDT |
1.5973 USDT |
| 2025-03-11 |
1.5386 USDT |
746,881.5684 RAY |
1.5534 USDT |
1.4558 USDT |
1.6132 USDT |
1.5373 USDT |
| 2025-03-10 |
1.6997 USDT |
543,176.6067 RAY |
1.6797 USDT |
1.6023 USDT |
1.8055 USDT |
1.6572 USDT |
| 2025-03-09 |
1.7796 USDT |
669,170.0259 RAY |
1.8884 USDT |
1.6599 USDT |
1.9284 USDT |
1.6810 USDT |
| 2025-03-08 |
1.9429 USDT |
422,354.7091 RAY |
2.0388 USDT |
1.8533 USDT |
2.0806 USDT |
1.9118 USDT |
| 2025-03-07 |
2.1200 USDT |
754,725.2576 RAY |
2.0589 USDT |
1.9578 USDT |
2.2942 USDT |
2.1294 USDT |
| 2025-03-06 |
2.1850 USDT |
404,728.2656 RAY |
2.1853 USDT |
2.0340 USDT |
2.2989 USDT |
2.0739 USDT |
| 2025-03-05 |
2.1829 USDT |
215,659.3452 RAY |
2.1783 USDT |
2.1245 USDT |
2.2604 USDT |
2.2052 USDT |
| 2025-03-04 |
2.1415 USDT |
959,015.6357 RAY |
2.2038 USDT |
2.0001 USDT |
2.2615 USDT |
2.1793 USDT |
| 2025-03-03 |
2.4664 USDT |
1,157,924.0797 RAY |
2.8574 USDT |
2.1790 USDT |
2.8694 USDT |
2.2262 USDT |
| 2025-03-02 |
2.6613 USDT |
1,433,683.5902 RAY |
2.3057 USDT |
2.2433 USDT |
3.0527 USDT |
2.8502 USDT |
| 2025-03-01 |
2.3323 USDT |
722,295.8128 RAY |
2.4612 USDT |
2.2400 USDT |
2.4860 USDT |
2.2992 USDT |
| 2025-02-28 |
2.2459 USDT |
1,634,814.1980 RAY |
2.2131 USDT |
2.0440 USDT |
2.5131 USDT |
2.3816 USDT |
| 2025-02-27 |
2.4403 USDT |
342,048.9123 RAY |
2.4722 USDT |
2.3657 USDT |
2.5015 USDT |
2.4322 USDT |
| 2025-02-26 |
2.4144 USDT |
1,069,922.4170 RAY |
2.5229 USDT |
2.2613 USDT |
2.5927 USDT |
2.3576 USDT |
| 2025-02-25 |
2.5928 USDT |
2,145,309.4599 RAY |
2.9906 USDT |
2.3501 USDT |
3.0500 USDT |
2.5466 USDT |
| 2025-02-24 |
3.1954 USDT |
2,998,426.8272 RAY |
4.1982 USDT |
2.8198 USDT |
4.2713 USDT |
2.8729 USDT |