Register for real-time alerts, custom portfolio, and market moversRAYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.00 | 0.210 | 11.82% | 1.80 | 2.08 | 1.76 | 4,135,735.00 |
| May 19 2024 | 1.79 | -0.070 | -3.74% | 1.86 | 1.92 | 1.77 | 1,228,891.00 |
| May 18 2024 | 1.86 | 0.010 | 0.31% | 1.85 | 1.94 | 1.83 | 1,790,984.00 |
| May 17 2024 | 1.85 | 0.180 | 10.56% | 1.68 | 1.88 | 1.68 | 2,393,012.00 |
| May 16 2024 | 1.68 | -0.010 | -0.42% | 1.68 | 1.84 | 1.65 | 2,585,790.00 |
| May 15 2024 | 1.68 | 0.180 | 12.20% | 1.50 | 1.71 | 1.47 | 1,252,786.00 |
| May 14 2024 | 1.50 | -0.100 | -6.48% | 1.60 | 1.61 | 1.49 | 695,663.00 |
| May 13 2024 | 1.61 | 0.00 | -0.17% | 1.61 | 1.65 | 1.51 | 957,439.00 |
| May 12 2024 | 1.61 | -0.030 | -1.58% | 1.64 | 1.65 | 1.60 | 428,535.00 |
| May 11 2024 | 1.63 | -0.030 | -1.89% | 1.66 | 1.68 | 1.61 | 407,247.00 |
| May 10 2024 | 1.67 | -0.090 | -4.97% | 1.74 | 1.80 | 1.64 | 1,007,521.00 |
| May 09 2024 | 1.75 | 0.130 | 8.00% | 1.62 | 1.77 | 1.60 | 1,112,781.00 |
| May 08 2024 | 1.62 | -0.060 | -3.83% | 1.69 | 1.69 | 1.60 | 988,754.00 |
| May 07 2024 | 1.69 | 0.010 | 0.33% | 1.73 | 1.81 | 1.68 | 1,383,961.00 |
| May 06 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| May 05 2024 | 1.68 | 0.040 | 2.67% | 1.64 | 1.72 | 1.61 | 781,160.00 |
| May 04 2024 | 1.64 | -0.010 | -0.75% | 1.65 | 1.70 | 1.62 | 977,107.00 |
| May 03 2024 | 1.65 | 0.110 | 7.33% | 1.54 | 1.67 | 1.53 | 1,530,614.00 |
| May 02 2024 | 1.54 | 0.040 | 2.37% | 1.50 | 1.57 | 1.43 | 1,573,400.00 |
| May 01 2024 | 1.50 | 0.070 | 4.89% | 1.42 | 1.51 | 1.32 | 1,483,034.00 |
| Apr 30 2024 | 1.43 | -0.140 | -8.73% | 1.56 | 1.60 | 1.36 | 903,605.00 |
| Apr 29 2024 | 1.57 | 0.00 | -0.20% | 1.58 | 1.59 | 1.51 | 235,450.00 |
| Apr 28 2024 | 1.57 | -0.010 | -0.68% | 1.58 | 1.65 | 1.57 | 233,001.00 |
| Apr 27 2024 | 1.58 | 0.010 | 0.45% | 1.58 | 1.59 | 1.50 | 254,799.00 |
| Apr 26 2024 | 1.58 | -0.060 | -3.64% | 1.61 | 1.65 | 1.56 | 259,221.00 |
| Apr 25 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.64 | 0.00 |
| Apr 24 2024 | 1.64 | -0.090 | -5.26% | 1.73 | 1.78 | 1.61 | 843,639.00 |
| Apr 23 2024 | 1.73 | -0.090 | -4.74% | 1.81 | 1.84 | 1.72 | 838,025.00 |
| Apr 22 2024 | 1.81 | 0.130 | 7.59% | 1.69 | 1.84 | 1.67 | 785,568.00 |
| Apr 21 2024 | 1.68 | 0.00 | -0.16% | 1.68 | 1.75 | 1.65 | 712,914.00 |
| Apr 20 2024 | 1.69 | 0.120 | 7.82% | 1.56 | 1.71 | 1.52 | 840,544.00 |
| Apr 19 2024 | 1.56 | 0.020 | 1.01% | 1.54 | 1.63 | 1.40 | 1,670,233.00 |
| Apr 18 2024 | 1.55 | 0.080 | 5.71% | 1.46 | 1.57 | 1.41 | 864,334.00 |
| Apr 17 2024 | 1.47 | -0.030 | -1.97% | 1.49 | 1.57 | 1.42 | 1,115,466.00 |
| Apr 16 2024 | 1.49 | -0.030 | -1.69% | 1.52 | 1.54 | 1.39 | 932,968.00 |
| Apr 15 2024 | 1.52 | -0.010 | -0.72% | 1.52 | 1.71 | 1.44 | 2,256,431.00 |
| Apr 14 2024 | 1.53 | 0.150 | 10.88% | 1.39 | 1.56 | 1.31 | 3,152,874.00 |
| Apr 13 2024 | 1.38 | -0.240 | -14.72% | 1.60 | 1.69 | 1.18 | 3,398,589.00 |
| Apr 12 2024 | 1.62 | -0.260 | -14.03% | 1.89 | 1.95 | 1.46 | 3,496,321.00 |
| Apr 11 2024 | 1.88 | -0.070 | -3.71% | 1.95 | 1.99 | 1.88 | 1,238,319.00 |
| Apr 10 2024 | 1.96 | 0.00 | -0.19% | 1.96 | 2.01 | 1.88 | 1,709,988.00 |
| Apr 09 2024 | 1.96 | -0.160 | -7.66% | 2.12 | 2.15 | 1.94 | 1,872,309.00 |
| Apr 08 2024 | 2.12 | 0.010 | 0.54% | 2.11 | 2.19 | 2.04 | 1,779,442.00 |
| Apr 07 2024 | 2.11 | 0.070 | 3.39% | 2.04 | 2.15 | 2.03 | 1,689,276.00 |
| Apr 06 2024 | 2.04 | 0.040 | 2.17% | 1.99 | 2.09 | 1.96 | 1,793,453.00 |
| Apr 05 2024 | 2.00 | -0.160 | -7.60% | 2.16 | 2.16 | 1.93 | 2,989,413.00 |
| Apr 04 2024 | 2.16 | -0.060 | -2.69% | 2.22 | 2.37 | 2.11 | 3,643,936.00 |
| Apr 03 2024 | 2.22 | -0.020 | -0.84% | 2.26 | 2.45 | 2.16 | 5,657,922.00 |
| Apr 02 2024 | 2.24 | -0.020 | -0.88% | 2.26 | 2.46 | 2.01 | 4,730,339.00 |
| Apr 01 2024 | 2.26 | -0.210 | -8.52% | 2.44 | 2.66 | 2.11 | 6,420,339.00 |
| Mar 31 2024 | 2.47 | 0.370 | 17.61% | 2.11 | 2.50 | 2.06 | 4,404,069.00 |
| Mar 30 2024 | 2.10 | -0.010 | -0.62% | 2.14 | 2.42 | 2.06 | 8,229,172.00 |
| Mar 29 2024 | 2.12 | 0.090 | 4.52% | 2.02 | 2.17 | 1.90 | 2,194,077.00 |
| Mar 28 2024 | 2.02 | -0.030 | -1.33% | 2.04 | 2.07 | 1.97 | 2,064,650.00 |
| Mar 27 2024 | 2.05 | -0.050 | -2.33% | 2.10 | 2.14 | 1.97 | 3,811,374.00 |
| Mar 26 2024 | 2.10 | -0.160 | -7.09% | 2.26 | 2.34 | 2.08 | 3,033,032.00 |
| Mar 25 2024 | 2.26 | 0.00 | 0.02% | 2.29 | 2.36 | 2.09 | 6,413,553.00 |
| Mar 24 2024 | 2.26 | 0.260 | 12.89% | 1.93 | 2.26 | 1.86 | 3,274,428.00 |
| Mar 23 2024 | 2.00 | -0.030 | -1.59% | 2.02 | 2.08 | 1.96 | 1,730,085.00 |
| Mar 22 2024 | 2.03 | -0.140 | -6.38% | 2.16 | 2.21 | 1.90 | 3,768,260.00 |
| Mar 21 2024 | 2.17 | -0.190 | -7.98% | 2.34 | 2.50 | 2.14 | 4,658,552.00 |
| Mar 20 2024 | 2.36 | 0.230 | 11.04% | 2.16 | 2.44 | 1.84 | 8,627,019.00 |
| Mar 19 2024 | 2.13 | -0.510 | -19.40% | 2.68 | 2.82 | 2.07 | 12,912,371.00 |
| Mar 18 2024 | 2.64 | -0.070 | -2.52% | 2.68 | 3.25 | 2.53 | 15,840,656.00 |
| Mar 17 2024 | 2.71 | 0.420 | 18.59% | 2.26 | 2.91 | 2.12 | 14,938,212.00 |
| Mar 16 2024 | 2.28 | 0.550 | 31.45% | 1.72 | 2.76 | 1.66 | 30,012,960.00 |
| Mar 15 2024 | 1.74 | 0.300 | 21.11% | 1.44 | 1.93 | 1.32 | 18,373,293.00 |
| Mar 14 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 0.00 |
| Mar 13 2024 | 1.43 | 0.120 | 9.06% | 1.31 | 1.48 | 1.27 | 3,911,165.00 |
| Mar 12 2024 | 1.31 | -0.070 | -5.28% | 1.38 | 1.48 | 1.24 | 2,567,717.00 |
| Mar 11 2024 | 1.39 | 0.080 | 5.93% | 1.30 | 1.40 | 1.24 | 1,374,913.00 |
| Mar 10 2024 | 1.31 | -0.110 | -7.43% | 1.34 | 1.42 | 1.26 | 1,671,426.00 |
| Mar 09 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0.00 |
| Mar 08 2024 | 1.42 | -0.040 | -2.95% | 1.46 | 1.50 | 1.37 | 3,259,382.00 |
| Mar 07 2024 | 1.46 | 0.250 | 21.07% | 1.20 | 1.65 | 1.20 | 4,718,963.00 |
| Mar 06 2024 | 1.20 | 0.030 | 2.83% | 1.18 | 1.25 | 1.13 | 1,134,864.00 |
| Mar 05 2024 | 1.17 | 0.030 | 2.58% | 1.14 | 1.33 | 1.07 | 3,592,588.00 |
| Mar 04 2024 | 1.14 | -0.050 | -4.39% | 1.20 | 1.23 | 1.09 | 1,117,297.00 |
| Mar 03 2024 | 1.19 | -0.020 | -1.81% | 1.22 | 1.24 | 1.16 | 812,342.00 |
| Mar 02 2024 | 1.22 | 0.010 | 0.77% | 1.21 | 1.25 | 1.14 | 1,202,201.00 |
| Mar 01 2024 | 1.21 | -0.020 | -1.49% | 1.23 | 1.38 | 1.20 | 1,865,005.00 |
| Feb 29 2024 | 1.23 | 0.120 | 10.92% | 1.11 | 1.44 | 1.11 | 5,071,164.00 |
| Feb 28 2024 | 1.10 | 0.140 | 14.95% | 0.9598 | 1.11 | 0.9547 | 1,340,096.00 |
| Feb 27 2024 | 0.961 | -0.0204 | -2.08% | 0.9879 | 1.05 | 0.9431 | 952,201.00 |
| Feb 26 2024 | 0.9814 | 0.0327 | 3.45% | 0.9459 | 0.9999 | 0.9172 | 635,299.00 |
| Feb 25 2024 | 0.9487 | -0.0446 | -4.49% | 0.9928 | 1.01 | 0.9363 | 448,056.00 |
| Feb 24 2024 | 0.9933 | 0.0834 | 9.17% | 0.910 | 1.10 | 0.8851 | 1,874,515.00 |
| Feb 23 2024 | 0.9099 | -0.005 | -0.55% | 0.9173 | 0.9275 | 0.8723 | 682,213.00 |
| Feb 22 2024 | 0.9149 | -0.064 | -6.54% | 0.9778 | 0.9832 | 0.9125 | 470,670.00 |
| Feb 21 2024 | 0.9789 | -0.0739 | -7.02% | 1.05 | 1.06 | 0.9419 | 442,480.00 |
