RAYUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 25 2024 | 1.53 | 0.050 | 3.47% | 1.48 | 1.57 | 1.46 | 1,036,926.00 |
Jun 24 2024 | 1.48 | 0.020 | 1.57% | 1.46 | 1.48 | 1.36 | 1,902,851.00 |
Jun 23 2024 | 1.46 | -0.050 | -3.42% | 1.51 | 1.53 | 1.45 | 702,207.00 |
Jun 22 2024 | 1.51 | -0.020 | -1.49% | 1.53 | 1.55 | 1.50 | 622,429.00 |
Jun 21 2024 | 1.53 | -0.020 | -1.38% | 1.56 | 1.59 | 1.47 | 1,422,542.00 |
Jun 20 2024 | 1.55 | 0.00 | -0.30% | 1.55 | 1.65 | 1.53 | 1,958,032.00 |
Jun 19 2024 | 1.56 | 0.080 | 5.72% | 1.47 | 1.57 | 1.47 | 1,791,586.00 |
Jun 18 2024 | 1.47 | -0.100 | -6.17% | 1.57 | 1.57 | 1.38 | 3,928,320.00 |
Jun 17 2024 | 1.57 | -0.190 | -11.03% | 1.76 | 1.78 | 1.55 | 4,529,713.00 |
Jun 16 2024 | 1.76 | 0.030 | 1.79% | 1.73 | 1.78 | 1.70 | 1,925,861.00 |
Jun 15 2024 | 1.73 | 0.190 | 12.29% | 1.55 | 1.75 | 1.54 | 4,686,910.00 |
Jun 14 2024 | 1.54 | 0.050 | 3.51% | 1.50 | 1.60 | 1.48 | 2,500,411.00 |
Jun 13 2024 | 1.49 | -0.040 | -2.86% | 1.53 | 1.54 | 1.47 | 1,407,619.00 |
Jun 12 2024 | 1.53 | 0.070 | 4.44% | 1.48 | 1.60 | 1.44 | 2,222,027.00 |
Jun 11 2024 | 1.47 | -0.120 | -7.49% | 1.59 | 1.60 | 1.45 | 2,241,058.00 |
Jun 10 2024 | 1.59 | -0.090 | -5.14% | 1.67 | 1.68 | 1.58 | 1,387,800.00 |
Jun 09 2024 | 1.67 | 0.060 | 3.80% | 1.62 | 1.69 | 1.58 | 1,183,763.00 |
Jun 08 2024 | 1.61 | -0.090 | -5.26% | 1.70 | 1.72 | 1.60 | 1,996,146.00 |
Jun 07 2024 | 1.70 | -0.150 | -8.02% | 1.85 | 1.87 | 1.63 | 2,635,048.00 |
Jun 06 2024 | 1.85 | 0.040 | 2.01% | 1.82 | 1.89 | 1.78 | 3,072,781.00 |
Jun 05 2024 | 1.81 | 0.010 | 0.35% | 1.81 | 1.86 | 1.77 | 3,154,618.00 |
Jun 04 2024 | 1.81 | 0.080 | 4.50% | 1.73 | 1.82 | 1.71 | 3,633,201.00 |
Jun 03 2024 | 1.73 | 0.060 | 3.33% | 1.67 | 1.77 | 1.66 | 1,917,723.00 |
Jun 02 2024 | 1.67 | -0.040 | -2.44% | 1.72 | 1.73 | 1.65 | 1,558,045.00 |
Jun 01 2024 | 1.72 | -0.020 | -1.29% | 1.74 | 1.75 | 1.71 | 1,223,369.00 |
May 31 2024 | 1.74 | -0.010 | -0.84% | 1.75 | 1.80 | 1.72 | 1,365,869.00 |
May 30 2024 | 1.75 | -0.030 | -1.47% | 1.79 | 1.81 | 1.73 | 1,608,557.00 |
May 29 2024 | 1.78 | -0.070 | -3.76% | 1.85 | 1.89 | 1.77 | 2,586,710.00 |
May 28 2024 | 1.85 | -0.040 | -2.14% | 1.89 | 1.92 | 1.82 | 2,960,917.00 |
May 27 2024 | 1.89 | 0.100 | 5.75% | 1.79 | 1.91 | 1.79 | 2,487,732.00 |
May 26 2024 | 1.79 | -0.060 | -3.11% | 1.84 | 1.84 | 1.75 | 1,697,310.00 |
May 25 2024 | 1.84 | 0.040 | 2.36% | 1.80 | 1.89 | 1.79 | 1,502,091.00 |
May 24 2024 | 1.80 | -0.060 | -3.34% | 1.86 | 1.87 | 1.74 | 1,788,417.00 |
May 23 2024 | 1.86 | -0.010 | -0.45% | 1.88 | 1.90 | 1.72 | 3,071,373.00 |
May 22 2024 | 1.87 | -0.050 | -2.47% | 1.92 | 1.98 | 1.85 | 3,071,279.00 |
May 21 2024 | 1.92 | -0.080 | -3.98% | 1.98 | 2.00 | 1.88 | 3,812,198.00 |
May 20 2024 | 2.00 | 0.210 | 11.74% | 1.79 | 2.08 | 1.76 | 9,859,398.00 |
May 19 2024 | 1.79 | -0.070 | -3.67% | 1.85 | 1.92 | 1.77 | 2,490,293.00 |
May 18 2024 | 1.86 | 0.00 | 0.17% | 1.86 | 1.94 | 1.83 | 3,335,676.00 |
May 17 2024 | 1.85 | 0.180 | 10.56% | 1.69 | 1.89 | 1.69 | 5,026,515.00 |
May 16 2024 | 1.68 | 0.00 | -0.27% | 1.69 | 1.84 | 1.65 | 5,796,813.00 |
May 15 2024 | 1.68 | 0.180 | 12.07% | 1.51 | 1.72 | 1.47 | 2,949,858.00 |
May 14 2024 | 1.50 | -0.100 | -6.52% | 1.60 | 1.61 | 1.49 | 1,976,857.00 |
May 13 2024 | 1.61 | 0.00 | -0.14% | 1.61 | 1.65 | 1.51 | 2,283,830.00 |
May 12 2024 | 1.61 | -0.030 | -1.60% | 1.64 | 1.65 | 1.60 | 1,061,355.00 |
May 11 2024 | 1.63 | -0.030 | -1.98% | 1.67 | 1.68 | 1.61 | 1,275,072.00 |
May 10 2024 | 1.67 | -0.080 | -4.80% | 1.75 | 1.80 | 1.64 | 2,642,663.00 |
May 09 2024 | 1.75 | 0.130 | 7.93% | 1.62 | 1.77 | 1.60 | 2,441,085.00 |
May 08 2024 | 1.62 | -0.070 | -3.85% | 1.69 | 1.69 | 1.60 | 2,529,960.00 |
May 07 2024 | 1.69 | -0.030 | -1.94% | 1.73 | 1.81 | 1.68 | 2,233,550.00 |
May 06 2024 | 1.72 | 0.040 | 2.28% | 1.69 | 1.81 | 1.67 | 2,476,996.00 |
May 05 2024 | 1.68 | 0.050 | 2.86% | 1.64 | 1.72 | 1.61 | 1,860,578.00 |
May 04 2024 | 1.64 | -0.010 | -0.77% | 1.65 | 1.70 | 1.62 | 1,861,411.00 |
May 03 2024 | 1.65 | 0.110 | 7.33% | 1.54 | 1.67 | 1.53 | 3,010,977.00 |
May 02 2024 | 1.54 | 0.040 | 2.35% | 1.49 | 1.57 | 1.43 | 2,676,867.00 |
May 01 2024 | 1.50 | 0.070 | 5.21% | 1.43 | 1.51 | 1.32 | 4,668,573.00 |
Apr 30 2024 | 1.43 | -0.140 | -8.85% | 1.56 | 1.60 | 1.36 | 3,051,122.00 |
Apr 29 2024 | 1.56 | -0.010 | -0.46% | 1.58 | 1.60 | 1.51 | 2,444,388.00 |
Apr 28 2024 | 1.57 | -0.010 | -0.64% | 1.59 | 1.66 | 1.56 | 1,967,966.00 |
Apr 27 2024 | 1.58 | 0.010 | 0.50% | 1.57 | 1.60 | 1.50 | 2,765,207.00 |
Apr 26 2024 | 1.57 | -0.030 | -1.85% | 1.61 | 1.65 | 1.56 | 2,330,151.00 |
Apr 25 2024 | 1.60 | -0.030 | -1.92% | 1.64 | 1.66 | 1.56 | 2,919,342.00 |
Apr 24 2024 | 1.64 | -0.090 | -5.23% | 1.74 | 1.78 | 1.61 | 3,936,360.00 |
Apr 23 2024 | 1.73 | -0.090 | -4.76% | 1.81 | 1.84 | 1.72 | 2,845,182.00 |
Apr 22 2024 | 1.81 | 0.120 | 7.25% | 1.70 | 1.84 | 1.67 | 4,129,914.00 |
Apr 21 2024 | 1.69 | 0.00 | 0.11% | 1.68 | 1.75 | 1.65 | 3,350,608.00 |
Apr 20 2024 | 1.69 | 0.120 | 7.99% | 1.57 | 1.71 | 1.53 | 3,141,904.00 |
Apr 19 2024 | 1.56 | 0.020 | 0.99% | 1.54 | 1.63 | 1.40 | 5,725,224.00 |
Apr 18 2024 | 1.55 | 0.090 | 5.83% | 1.47 | 1.57 | 1.41 | 4,555,002.00 |
Apr 17 2024 | 1.46 | -0.030 | -2.14% | 1.49 | 1.57 | 1.42 | 5,518,556.00 |
Apr 16 2024 | 1.49 | -0.020 | -1.37% | 1.52 | 1.54 | 1.39 | 6,592,488.00 |
Apr 15 2024 | 1.51 | -0.020 | -1.12% | 1.52 | 1.72 | 1.44 | 10,681,237.00 |
Apr 14 2024 | 1.53 | 0.150 | 10.85% | 1.39 | 1.56 | 1.31 | 14,571,332.00 |
Apr 13 2024 | 1.38 | -0.240 | -14.70% | 1.60 | 1.70 | 1.19 | 14,929,869.00 |
Apr 12 2024 | 1.62 | -0.260 | -14.03% | 1.89 | 1.96 | 1.49 | 10,250,809.00 |
Apr 11 2024 | 1.88 | -0.070 | -3.59% | 1.95 | 1.99 | 1.88 | 4,669,762.00 |
Apr 10 2024 | 1.95 | -0.010 | -0.34% | 1.95 | 2.01 | 1.88 | 6,416,795.00 |
Apr 09 2024 | 1.96 | -0.160 | -7.64% | 2.13 | 2.15 | 1.94 | 7,037,544.00 |
Apr 08 2024 | 2.12 | 0.010 | 0.61% | 2.10 | 2.19 | 2.04 | 5,553,348.00 |
Apr 07 2024 | 2.11 | 0.070 | 3.27% | 2.03 | 2.15 | 2.03 | 5,070,915.00 |
Apr 06 2024 | 2.04 | 0.040 | 2.18% | 1.99 | 2.10 | 1.96 | 5,628,146.00 |
Apr 05 2024 | 2.00 | -0.160 | -7.46% | 2.15 | 2.16 | 1.89 | 10,582,152.00 |
Apr 04 2024 | 2.16 | -0.060 | -2.78% | 2.23 | 2.34 | 2.11 | 11,181,557.00 |
Apr 03 2024 | 2.22 | -0.020 | -0.80% | 2.26 | 2.45 | 2.16 | 18,885,182.00 |
Apr 02 2024 | 2.24 | -0.020 | -0.80% | 2.26 | 2.47 | 2.01 | 21,906,247.00 |
Apr 01 2024 | 2.26 | -0.210 | -8.56% | 2.42 | 2.66 | 2.11 | 23,719,074.00 |
Mar 31 2024 | 2.47 | 0.370 | 17.43% | 2.11 | 2.49 | 2.08 | 16,017,625.00 |
Mar 30 2024 | 2.10 | -0.010 | -0.59% | 2.11 | 2.42 | 2.06 | 28,741,235.00 |
Mar 29 2024 | 2.12 | 0.090 | 4.53% | 2.02 | 2.15 | 1.90 | 8,726,706.00 |
Mar 28 2024 | 2.02 | -0.030 | -1.24% | 2.04 | 2.07 | 1.97 | 8,040,471.00 |