Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.RAIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 2.85 | -0.070 | -2.40% | 2.92 | 2.92 | 2.81 | 4,898.00 |
| Jul 17 2024 | 2.92 | -0.010 | -0.38% | 2.93 | 2.93 | 2.91 | 1,553.00 |
| Jul 16 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 11.00 |
| Jul 15 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 20.00 |
| Jul 14 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
| Jul 13 2024 | 2.93 | 0.00 | 0.00% | 2.93 | 2.93 | 2.93 | 0.00 |
| Jul 12 2024 | 2.93 | 0.00 | -0.03% | 2.93 | 2.93 | 2.93 | 5.00 |
| Jul 11 2024 | 2.93 | 0.060 | 2.05% | 2.87 | 2.93 | 2.85 | 3,595.00 |
| Jul 10 2024 | 2.87 | 0.00 | -0.14% | 2.88 | 2.89 | 2.87 | 4,741.00 |
| Jul 09 2024 | 2.88 | 0.00 | 0.10% | 2.88 | 2.89 | 2.86 | 4,835.00 |
| Jul 08 2024 | 2.87 | -0.010 | -0.17% | 2.88 | 2.88 | 2.86 | 3,907.00 |
| Jul 07 2024 | 2.88 | 0.00 | -0.03% | 2.88 | 2.88 | 2.87 | 4,748.00 |
| Jul 06 2024 | 2.88 | 0.00 | 0.14% | 2.88 | 2.90 | 2.86 | 4,762.00 |
| Jul 05 2024 | 2.88 | 0.00 | 0.10% | 2.87 | 2.88 | 2.81 | 4,870.00 |
| Jul 04 2024 | 2.87 | 0.080 | 2.83% | 2.79 | 2.87 | 2.79 | 4,878.00 |
| Jul 03 2024 | 2.79 | -0.080 | -2.92% | 2.88 | 2.88 | 2.79 | 5,211.00 |
| Jul 02 2024 | 2.88 | -0.010 | -0.31% | 2.88 | 2.89 | 2.86 | 4,737.00 |
| Jul 01 2024 | 2.89 | 0.050 | 1.83% | 2.84 | 2.90 | 2.83 | 5,153.00 |
| Jun 30 2024 | 2.83 | 0.010 | 0.32% | 2.83 | 2.84 | 2.82 | 4,615.00 |
| Jun 29 2024 | 2.83 | 0.020 | 0.57% | 2.81 | 2.84 | 2.80 | 4,981.00 |
| Jun 28 2024 | 2.81 | 0.00 | 0.04% | 2.81 | 2.82 | 2.81 | 4,841.00 |
| Jun 27 2024 | 2.81 | -0.040 | -1.44% | 2.85 | 2.85 | 2.78 | 4,921.00 |
| Jun 26 2024 | 2.85 | 0.010 | 0.39% | 2.84 | 2.86 | 2.83 | 4,864.00 |
| Jun 25 2024 | 2.84 | 0.010 | 0.32% | 2.83 | 2.86 | 2.83 | 4,852.00 |
| Jun 24 2024 | 2.83 | -0.010 | -0.28% | 2.84 | 2.85 | 2.82 | 4,860.00 |
| Jun 23 2024 | 2.84 | 0.00 | -0.04% | 2.84 | 2.84 | 2.82 | 4,843.00 |
| Jun 22 2024 | 2.84 | 0.00 | -0.11% | 2.84 | 2.84 | 2.83 | 4,886.00 |
| Jun 21 2024 | 2.84 | 0.020 | 0.64% | 2.82 | 2.84 | 2.80 | 4,814.00 |
| Jun 20 2024 | 2.82 | 0.020 | 0.68% | 2.80 | 2.86 | 2.80 | 4,949.00 |
| Jun 19 2024 | 2.80 | -0.030 | -1.13% | 2.83 | 2.85 | 2.80 | 4,896.00 |
| Jun 18 2024 | 2.84 | -0.010 | -0.46% | 2.85 | 2.86 | 2.73 | 5,258.00 |
| Jun 17 2024 | 2.85 | 0.00 | 0.11% | 2.85 | 2.85 | 2.84 | 4,747.00 |
| Jun 16 2024 | 2.85 | 0.00 | 0.07% | 2.85 | 2.86 | 2.84 | 5,000.00 |
| Jun 15 2024 | 2.84 | 0.020 | 0.64% | 2.83 | 2.85 | 2.83 | 4,705.00 |
| Jun 14 2024 | 2.83 | 0.020 | 0.68% | 2.81 | 2.86 | 2.78 | 1,428.00 |
| Jun 13 2024 | 2.81 | -0.010 | -0.28% | 2.82 | 2.82 | 2.78 | 4,358.00 |
| Jun 12 2024 | 2.82 | -0.010 | -0.18% | 2.82 | 2.84 | 2.81 | 4,920.00 |
| Jun 11 2024 | 2.82 | -0.010 | -0.21% | 2.83 | 2.84 | 2.80 | 4,895.00 |
| Jun 10 2024 | 2.83 | 0.00 | 0.04% | 2.83 | 2.83 | 2.82 | 4,889.00 |
| Jun 09 2024 | 2.83 | 0.00 | 0.04% | 2.83 | 2.83 | 2.80 | 4,707.00 |
| Jun 08 2024 | 2.82 | 0.00 | -0.07% | 2.83 | 2.83 | 2.82 | 5,061.00 |
| Jun 07 2024 | 2.83 | -0.020 | -0.81% | 2.85 | 2.85 | 2.80 | 5,057.00 |
| Jun 06 2024 | 2.85 | 0.00 | 0.07% | 2.85 | 2.85 | 2.85 | 4,753.00 |
| Jun 05 2024 | 2.85 | 0.00 | -0.11% | 2.85 | 2.86 | 2.82 | 4,887.00 |
| Jun 04 2024 | 2.85 | 0.00 | 0.11% | 2.85 | 2.86 | 2.85 | 2,548.00 |
| Jun 03 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.90 | 2.85 | 3,638.00 |
| Jun 02 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.87 | 2.84 | 4,859.00 |
| Jun 01 2024 | 2.85 | 0.00 | 0.04% | 2.85 | 2.86 | 2.85 | 4,786.00 |
| May 31 2024 | 2.85 | -0.010 | -0.39% | 2.86 | 2.86 | 2.84 | 4,924.00 |
| May 30 2024 | 2.86 | 0.00 | 0.04% | 2.86 | 2.88 | 2.84 | 4,282.00 |
| May 29 2024 | 2.86 | 0.010 | 0.42% | 2.84 | 2.86 | 2.84 | 4,682.00 |
| May 28 2024 | 2.84 | 0.030 | 1.03% | 2.82 | 2.86 | 2.79 | 4,808.00 |
| May 27 2024 | 2.82 | 0.010 | 0.21% | 2.81 | 2.84 | 2.80 | 4,905.00 |
| May 26 2024 | 2.81 | 0.00 | -0.14% | 2.81 | 2.83 | 2.80 | 5,034.00 |
| May 25 2024 | 2.81 | 0.00 | -0.07% | 2.81 | 2.82 | 2.81 | 5,000.00 |
| May 24 2024 | 2.82 | 0.00 | 0.18% | 2.81 | 2.82 | 2.81 | 4,961.00 |
| May 23 2024 | 2.81 | 0.050 | 1.81% | 2.76 | 2.84 | 2.72 | 4,079.00 |
| May 22 2024 | 2.76 | 0.00 | -0.14% | 2.76 | 2.77 | 2.74 | 4,025.00 |
| May 21 2024 | 2.76 | -0.050 | -1.74% | 2.81 | 2.82 | 2.73 | 5,000.00 |
| May 20 2024 | 2.81 | 0.050 | 1.92% | 2.76 | 2.84 | 2.74 | 4,789.00 |
| May 19 2024 | 2.76 | -0.010 | -0.25% | 2.77 | 2.78 | 2.74 | 4,606.00 |
| May 18 2024 | 2.77 | -0.020 | -0.72% | 2.79 | 2.80 | 2.76 | 4,940.00 |
| May 17 2024 | 2.79 | 0.00 | -0.14% | 2.79 | 2.79 | 2.79 | 4,953.00 |
| May 16 2024 | 2.79 | 0.00 | -0.11% | 2.79 | 2.82 | 2.74 | 4,911.00 |
| May 15 2024 | 2.79 | 0.020 | 0.72% | 2.78 | 2.81 | 2.77 | 4,789.00 |
| May 14 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.79 | 2.75 | 4,849.00 |
| May 13 2024 | 2.77 | 0.00 | -0.07% | 2.77 | 2.78 | 2.76 | 4,594.00 |
| May 12 2024 | 2.78 | 0.010 | 0.25% | 2.78 | 2.78 | 2.77 | 4,756.00 |
| May 11 2024 | 2.77 | -0.010 | -0.22% | 2.77 | 2.78 | 2.75 | 4,877.00 |
| May 10 2024 | 2.78 | -0.010 | -0.25% | 2.78 | 2.78 | 2.76 | 4,789.00 |
| May 09 2024 | 2.78 | -0.010 | -0.18% | 2.79 | 2.79 | 2.77 | 4,944.00 |
| May 08 2024 | 2.79 | 0.020 | 0.83% | 2.76 | 2.81 | 2.76 | 4,886.00 |
| May 07 2024 | 2.76 | -0.020 | -0.83% | 2.79 | 2.79 | 2.75 | 4,756.00 |
| May 06 2024 | 2.79 | 0.00 | 0.11% | 2.79 | 2.79 | 2.78 | 4,874.00 |
| May 05 2024 | 2.78 | 0.00 | -0.04% | 2.79 | 2.79 | 2.77 | 4,731.00 |
| May 04 2024 | 2.79 | -0.020 | -0.75% | 2.80 | 2.82 | 2.77 | 4,820.00 |
| May 03 2024 | 2.81 | 0.00 | -0.11% | 2.80 | 2.83 | 2.80 | 4,653.00 |
| May 02 2024 | 2.81 | -0.010 | -0.35% | 2.82 | 2.82 | 2.79 | 5,005.00 |
| May 01 2024 | 2.82 | 0.00 | 0.18% | 2.82 | 2.83 | 2.77 | 5,263.00 |
| Apr 30 2024 | 2.81 | 0.00 | -0.07% | 2.82 | 2.83 | 2.76 | 5,042.00 |
| Apr 29 2024 | 2.82 | 0.020 | 0.86% | 2.79 | 2.99 | 2.77 | 5,553.00 |
| Apr 28 2024 | 2.79 | 0.00 | 0.00% | 2.80 | 2.88 | 2.76 | 4,804.00 |
| Apr 27 2024 | 2.79 | 0.010 | 0.40% | 2.78 | 2.80 | 2.78 | 3,965.00 |
| Apr 26 2024 | 2.78 | 0.00 | 0.04% | 2.78 | 2.80 | 2.77 | 4,801.00 |
| Apr 25 2024 | 2.78 | -0.010 | -0.39% | 2.79 | 2.80 | 2.58 | 5,353.00 |
| Apr 24 2024 | 2.79 | 0.010 | 0.25% | 2.78 | 2.82 | 2.78 | 4,894.00 |
| Apr 23 2024 | 2.78 | -0.010 | -0.29% | 2.79 | 2.79 | 2.76 | 4,943.00 |
| Apr 22 2024 | 2.79 | 0.010 | 0.29% | 2.78 | 2.82 | 2.78 | 4,311.00 |
| Apr 21 2024 | 2.78 | -0.010 | -0.22% | 2.79 | 2.79 | 2.76 | 5,029.00 |
| Apr 20 2024 | 2.79 | 0.010 | 0.40% | 2.78 | 2.82 | 2.78 | 4,958.00 |
