Identifier on Kucoin: RAY-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
5.5285 USDT |
148,595.3414 RAY |
5.4750 USDT |
5.2997 USDT |
5.7481 USDT |
5.5689 USDT |
| 2025-01-03 |
5.3796 USDT |
171,385.4354 RAY |
5.4621 USDT |
5.2598 USDT |
5.5126 USDT |
5.4850 USDT |
| 2025-01-02 |
5.3474 USDT |
266,450.6963 RAY |
5.0083 USDT |
4.9781 USDT |
5.5510 USDT |
5.3732 USDT |
| 2025-01-01 |
4.9280 USDT |
82,860.1229 RAY |
4.8783 USDT |
4.7620 USDT |
5.0683 USDT |
5.0056 USDT |
| 2024-12-31 |
4.9469 USDT |
109,205.7605 RAY |
4.9195 USDT |
4.7607 USDT |
5.0889 USDT |
5.0643 USDT |
| 2024-12-30 |
4.9589 USDT |
152,219.5206 RAY |
4.8896 USDT |
4.7761 USDT |
5.1145 USDT |
4.9167 USDT |
| 2024-12-29 |
5.1135 USDT |
133,788.6121 RAY |
5.1769 USDT |
4.9495 USDT |
5.3653 USDT |
4.9657 USDT |
| 2024-12-28 |
4.9448 USDT |
172,493.7129 RAY |
4.9396 USDT |
4.7140 USDT |
5.2167 USDT |
5.0835 USDT |
| 2024-12-27 |
5.0437 USDT |
327,803.9721 RAY |
4.7914 USDT |
4.7296 USDT |
5.4164 USDT |
5.0520 USDT |
| 2024-12-26 |
4.9542 USDT |
178,635.2612 RAY |
5.3099 USDT |
4.7288 USDT |
5.3477 USDT |
4.7943 USDT |
| 2024-12-25 |
5.2303 USDT |
282,625.6031 RAY |
4.9856 USDT |
4.9408 USDT |
5.3745 USDT |
5.2561 USDT |
| 2024-12-24 |
4.9434 USDT |
277,925.2146 RAY |
4.8829 USDT |
4.7396 USDT |
5.0968 USDT |
5.0182 USDT |
| 2024-12-23 |
4.4190 USDT |
93,460.1340 RAY |
4.3277 USDT |
4.2132 USDT |
4.5861 USDT |
4.5703 USDT |
| 2024-12-22 |
4.3445 USDT |
243,434.2523 RAY |
4.3792 USDT |
4.2054 USDT |
4.4952 USDT |
4.3641 USDT |
| 2024-12-21 |
4.5411 USDT |
286,400.2542 RAY |
4.7348 USDT |
4.2800 USDT |
4.8637 USDT |
4.3840 USDT |
| 2024-12-20 |
4.1614 USDT |
660,989.8172 RAY |
4.4065 USDT |
3.7880 USDT |
4.6995 USDT |
4.6995 USDT |
| 2024-12-19 |
4.4629 USDT |
603,589.4267 RAY |
4.4542 USDT |
4.1553 USDT |
4.8232 USDT |
4.4003 USDT |
| 2024-12-18 |
4.7365 USDT |
395,015.2086 RAY |
5.0240 USDT |
4.4865 USDT |
5.0976 USDT |
4.5567 USDT |
| 2024-12-17 |
4.9845 USDT |
412,045.8015 RAY |
5.1021 USDT |
4.8102 USDT |
5.2228 USDT |
5.0865 USDT |
| 2024-12-16 |
5.2686 USDT |
225,653.7954 RAY |
5.4319 USDT |
5.0822 USDT |
5.5846 USDT |
5.2455 USDT |
| 2024-12-15 |
5.2704 USDT |
136,925.6102 RAY |
5.3466 USDT |
5.0791 USDT |
5.4713 USDT |
5.3199 USDT |
| 2024-12-14 |
5.4566 USDT |
236,542.6211 RAY |
5.2909 USDT |
5.1947 USDT |
5.6368 USDT |
5.2368 USDT |
| 2024-12-13 |
5.3853 USDT |
296,711.1004 RAY |
5.3564 USDT |
5.1467 USDT |
5.6417 USDT |
5.3412 USDT |
| 2024-12-12 |
5.4637 USDT |
337,368.9378 RAY |
5.3983 USDT |
5.2500 USDT |
5.7111 USDT |
5.3076 USDT |
| 2024-12-11 |
5.3823 USDT |
899,486.4912 RAY |
4.8927 USDT |
4.7994 USDT |
5.8253 USDT |
5.4210 USDT |
| 2024-12-10 |
4.5991 USDT |
684,689.5358 RAY |
4.4207 USDT |
4.1102 USDT |
4.9960 USDT |
4.9006 USDT |
| 2024-12-09 |
4.7797 USDT |
265,593.2612 RAY |
4.9790 USDT |
4.6217 USDT |
4.9790 USDT |
4.6706 USDT |
| 2024-12-08 |
5.0345 USDT |
348,242.8630 RAY |
5.0868 USDT |
4.8920 USDT |
5.2088 USDT |
4.9546 USDT |
| 2024-12-07 |
4.9344 USDT |
167,694.4910 RAY |
4.9593 USDT |
4.8034 USDT |
5.1383 USDT |
5.0702 USDT |
| 2024-12-06 |
4.9790 USDT |
272,509.9159 RAY |
4.8672 USDT |
4.7874 USDT |
5.1728 USDT |
5.0348 USDT |
| 2024-12-05 |
5.0595 USDT |
388,075.1308 RAY |
4.9884 USDT |
4.7929 USDT |
5.3929 USDT |
5.0849 USDT |
| 2024-12-04 |
5.1293 USDT |
282,837.7422 RAY |
5.2477 USDT |
4.8807 USDT |
5.3382 USDT |
5.0489 USDT |
| 2024-12-03 |
4.8902 USDT |
431,028.0603 RAY |
4.9387 USDT |
4.6471 USDT |
5.1606 USDT |
4.9100 USDT |
| 2024-12-02 |
5.0433 USDT |
335,111.6558 RAY |
5.2726 USDT |
4.8346 USDT |
5.3146 USDT |
4.9051 USDT |
| 2024-12-01 |
5.3628 USDT |
231,813.6285 RAY |
5.4554 USDT |
5.1926 USDT |
5.5404 USDT |
5.2185 USDT |
| 2024-11-30 |
5.5426 USDT |
242,234.1758 RAY |
5.6839 USDT |
5.4307 USDT |
5.6909 USDT |
5.4738 USDT |
| 2024-11-29 |
5.7107 USDT |
137,323.5079 RAY |
5.5733 USDT |
5.5337 USDT |
5.8677 USDT |
5.6747 USDT |
| 2024-11-28 |
5.4109 USDT |
269,121.5230 RAY |
5.5214 USDT |
5.2564 USDT |
5.6180 USDT |
5.5810 USDT |
| 2024-11-27 |
5.5800 USDT |
323,054.6862 RAY |
5.4693 USDT |
5.3629 USDT |
5.7712 USDT |
5.4101 USDT |
| 2024-11-26 |
5.4835 USDT |
594,237.6443 RAY |
5.6031 USDT |
5.2397 USDT |
5.7013 USDT |
5.4664 USDT |
| 2024-11-25 |
6.0225 USDT |
550,712.6550 RAY |
6.1130 USDT |
5.5072 USDT |
6.4662 USDT |
5.6218 USDT |
| 2024-11-24 |
5.9242 USDT |
384,238.9682 RAY |
6.0898 USDT |
5.6500 USDT |
6.2495 USDT |
5.8208 USDT |
| 2024-11-23 |
6.0181 USDT |
396,500.7803 RAY |
6.0643 USDT |
5.8583 USDT |
6.1572 USDT |
5.9858 USDT |
| 2024-11-22 |
6.1467 USDT |
524,988.3091 RAY |
6.3056 USDT |
5.9000 USDT |
6.5017 USDT |
5.9796 USDT |
| 2024-11-21 |
5.7639 USDT |
786,693.7206 RAY |
5.7395 USDT |
5.3892 USDT |
6.2170 USDT |
6.1541 USDT |
| 2024-11-20 |
5.4984 USDT |
659,434.5648 RAY |
5.5264 USDT |
5.1839 USDT |
5.8313 USDT |
5.5795 USDT |
| 2024-11-19 |
5.8037 USDT |
827,496.0681 RAY |
5.6471 USDT |
5.5000 USDT |
6.1836 USDT |
5.6632 USDT |
| 2024-11-18 |
5.7350 USDT |
965,540.4521 RAY |
5.8746 USDT |
5.5064 USDT |
6.2067 USDT |
5.5893 USDT |
| 2024-11-17 |
5.6575 USDT |
1,334,886.9382 RAY |
4.8057 USDT |
4.8023 USDT |
6.5332 USDT |
5.6741 USDT |
| 2024-11-16 |
4.8217 USDT |
432,077.5134 RAY |
4.8285 USDT |
4.6111 USDT |
4.9786 USDT |
4.7921 USDT |