RAYUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 1.76 | 0.030 | 1.79% | 1.73 | 1.78 | 1.70 | 1,938,026.00 |
Jun 15 2024 | 1.73 | 0.190 | 12.29% | 1.54 | 1.75 | 1.54 | 4,691,900.00 |
Jun 14 2024 | 1.54 | 0.050 | 3.51% | 1.50 | 1.60 | 1.48 | 2,508,612.00 |
Jun 13 2024 | 1.49 | -0.040 | -2.86% | 1.53 | 1.54 | 1.47 | 1,416,610.00 |
Jun 12 2024 | 1.53 | -0.050 | -3.38% | 1.47 | 1.60 | 1.44 | 2,224,469.00 |
Jun 11 2024 | 1.59 | 0.00 | 0.00% | 1.59 | 1.59 | 1.59 | 0.00 |
Jun 10 2024 | 1.59 | -0.090 | -5.14% | 1.67 | 1.68 | 1.58 | 1,221,401.00 |
Jun 09 2024 | 1.67 | 0.060 | 3.80% | 1.62 | 1.69 | 1.58 | 1,192,873.00 |
Jun 08 2024 | 1.61 | -0.090 | -5.26% | 1.70 | 1.72 | 1.60 | 2,002,650.00 |
Jun 07 2024 | 1.70 | -0.150 | -8.02% | 1.85 | 1.87 | 1.63 | 2,629,777.00 |
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 | 3,185,574.00 |
Jun 04 2024 | 1.81 | 0.080 | 4.50% | 1.73 | 1.82 | 1.71 | 3,635,018.00 |
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 | 1,563,988.00 |
Jun 01 2024 | 1.72 | -0.020 | -1.29% | 1.74 | 1.75 | 1.71 | 1,228,931.00 |
May 31 2024 | 1.74 | -0.010 | -0.84% | 1.75 | 1.80 | 1.72 | 1,376,094.00 |
May 30 2024 | 1.75 | -0.030 | -1.47% | 1.78 | 1.81 | 1.73 | 1,612,112.00 |
May 29 2024 | 1.78 | -0.070 | -3.76% | 1.85 | 1.89 | 1.77 | 2,588,031.00 |
May 28 2024 | 1.85 | -0.040 | -2.14% | 1.89 | 1.92 | 1.82 | 2,962,003.00 |
May 27 2024 | 1.89 | 0.100 | 5.75% | 1.79 | 1.91 | 1.79 | 2,488,839.00 |
May 26 2024 | 1.79 | -0.060 | -3.11% | 1.84 | 1.84 | 1.75 | 1,699,491.00 |
May 25 2024 | 1.84 | 0.040 | 2.36% | 1.80 | 1.89 | 1.79 | 1,504,689.00 |
May 24 2024 | 1.80 | -0.060 | -3.34% | 1.86 | 1.87 | 1.74 | 1,800,499.00 |
May 23 2024 | 1.86 | -0.010 | -0.45% | 1.88 | 1.90 | 1.72 | 3,073,231.00 |
May 22 2024 | 1.87 | -0.050 | -2.47% | 1.92 | 1.98 | 1.85 | 3,076,883.00 |
May 21 2024 | 1.92 | -0.080 | -3.98% | 1.99 | 2.00 | 1.88 | 3,875,601.00 |
May 20 2024 | 2.00 | 0.210 | 11.74% | 1.79 | 2.08 | 1.76 | 9,880,752.00 |
May 19 2024 | 1.79 | -0.070 | -3.67% | 1.86 | 1.92 | 1.77 | 2,494,887.00 |
May 18 2024 | 1.86 | 0.00 | 0.17% | 1.85 | 1.94 | 1.83 | 3,357,947.00 |
May 17 2024 | 1.85 | 0.180 | 10.56% | 1.68 | 1.89 | 1.68 | 5,028,317.00 |
May 16 2024 | 1.68 | 0.00 | -0.27% | 1.68 | 1.84 | 1.65 | 5,812,093.00 |
May 15 2024 | 1.68 | 0.180 | 12.07% | 1.51 | 1.72 | 1.47 | 2,951,811.00 |
May 14 2024 | 1.50 | -0.100 | -6.52% | 1.60 | 1.61 | 1.49 | 1,977,577.00 |
May 13 2024 | 1.61 | 0.00 | -0.14% | 1.61 | 1.65 | 1.51 | 2,286,172.00 |
May 12 2024 | 1.61 | -0.030 | -1.60% | 1.64 | 1.65 | 1.60 | 1,065,298.00 |
May 11 2024 | 1.63 | -0.030 | -1.98% | 1.67 | 1.68 | 1.61 | 1,281,361.00 |
May 10 2024 | 1.67 | -0.080 | -4.80% | 1.74 | 1.80 | 1.64 | 2,645,981.00 |
May 09 2024 | 1.75 | 0.130 | 7.93% | 1.62 | 1.77 | 1.60 | 2,442,225.00 |
May 08 2024 | 1.62 | -0.070 | -3.85% | 1.69 | 1.69 | 1.60 | 2,532,321.00 |
May 07 2024 | 1.69 | -0.030 | -1.92% | 1.73 | 1.81 | 1.68 | 2,337,496.00 |
May 06 2024 | 1.72 | 0.040 | 2.25% | 1.69 | 1.81 | 1.67 | 2,482,431.00 |
May 05 2024 | 1.68 | 0.050 | 2.86% | 1.64 | 1.72 | 1.61 | 1,861,309.00 |
May 04 2024 | 1.64 | -0.010 | -0.77% | 1.65 | 1.70 | 1.62 | 1,869,779.00 |
May 03 2024 | 1.65 | 0.110 | 7.33% | 1.54 | 1.67 | 1.53 | 3,021,888.00 |
May 02 2024 | 1.54 | 0.040 | 2.35% | 1.50 | 1.57 | 1.43 | 2,681,673.00 |
May 01 2024 | 1.50 | 0.070 | 5.21% | 1.42 | 1.51 | 1.32 | 3,855,063.00 |
Apr 30 2024 | 1.43 | -0.140 | -8.85% | 1.56 | 1.60 | 1.36 | 3,061,290.00 |
Apr 29 2024 | 1.56 | -0.010 | -0.46% | 1.58 | 1.60 | 1.51 | 2,447,162.00 |
Apr 28 2024 | 1.57 | -0.010 | -0.64% | 1.58 | 1.66 | 1.56 | 1,977,378.00 |
Apr 27 2024 | 1.58 | 0.010 | 0.50% | 1.58 | 1.60 | 1.50 | 2,927,760.00 |
Apr 26 2024 | 1.57 | -0.030 | -1.85% | 1.61 | 1.65 | 1.56 | 2,330,252.00 |
Apr 25 2024 | 1.60 | -0.030 | -1.92% | 1.64 | 1.66 | 1.56 | 2,920,981.00 |
Apr 24 2024 | 1.64 | -0.090 | -5.23% | 1.73 | 1.78 | 1.61 | 3,937,376.00 |
Apr 23 2024 | 1.73 | -0.090 | -4.76% | 1.81 | 1.84 | 1.72 | 2,843,544.00 |
Apr 22 2024 | 1.81 | 0.120 | 7.25% | 1.69 | 1.84 | 1.67 | 4,124,488.00 |
Apr 21 2024 | 1.69 | 0.00 | 0.11% | 1.68 | 1.75 | 1.65 | 3,375,406.00 |
Apr 20 2024 | 1.69 | 0.120 | 7.99% | 1.56 | 1.71 | 1.53 | 3,148,229.00 |
Apr 19 2024 | 1.56 | 0.020 | 0.99% | 1.55 | 1.63 | 1.40 | 5,733,489.00 |
Apr 18 2024 | 1.55 | 0.090 | 5.83% | 1.46 | 1.57 | 1.41 | 4,565,020.00 |
Apr 17 2024 | 1.46 | -0.030 | -2.14% | 1.49 | 1.57 | 1.42 | 5,522,154.00 |
Apr 16 2024 | 1.49 | -0.020 | -1.37% | 1.51 | 1.54 | 1.39 | 6,608,195.00 |
Apr 15 2024 | 1.51 | -0.020 | -1.12% | 1.52 | 1.72 | 1.44 | 10,695,995.00 |
Apr 14 2024 | 1.53 | 0.150 | 10.85% | 1.38 | 1.56 | 1.31 | 14,615,090.00 |
Apr 13 2024 | 1.38 | -0.240 | -14.70% | 1.60 | 1.70 | 1.19 | 14,949,487.00 |
Apr 12 2024 | 1.62 | -0.260 | -14.03% | 1.89 | 1.96 | 1.49 | 10,267,747.00 |
Apr 11 2024 | 1.88 | -0.070 | -3.59% | 1.95 | 1.99 | 1.88 | 4,678,002.00 |
Apr 10 2024 | 1.95 | -0.010 | -0.34% | 1.96 | 2.01 | 1.88 | 6,421,118.00 |
Apr 09 2024 | 1.96 | -0.160 | -7.64% | 2.12 | 2.15 | 1.94 | 7,044,985.00 |
Apr 08 2024 | 2.12 | 0.010 | 0.61% | 2.11 | 2.19 | 2.04 | 5,561,284.00 |
Apr 07 2024 | 2.11 | 0.070 | 3.27% | 2.04 | 2.15 | 2.03 | 5,078,000.00 |
Apr 06 2024 | 2.04 | 0.040 | 2.18% | 1.99 | 2.10 | 1.96 | 5,630,806.00 |
Apr 05 2024 | 2.00 | -0.160 | -7.46% | 2.16 | 2.16 | 1.89 | 10,595,872.00 |
Apr 04 2024 | 2.16 | -0.060 | -2.78% | 2.22 | 2.34 | 2.11 | 11,231,377.00 |
Apr 03 2024 | 2.22 | -0.020 | -0.80% | 2.25 | 2.45 | 2.16 | 18,885,436.00 |
Apr 02 2024 | 2.24 | -0.020 | -0.80% | 2.26 | 2.47 | 2.01 | 21,912,753.00 |
Apr 01 2024 | 2.26 | -0.210 | -8.56% | 2.44 | 2.66 | 2.11 | 23,838,298.00 |
Mar 31 2024 | 2.47 | 0.370 | 17.43% | 2.11 | 2.49 | 2.08 | 16,020,806.00 |
Mar 30 2024 | 2.10 | -0.010 | -0.59% | 2.13 | 2.42 | 2.06 | 28,806,559.00 |
Mar 29 2024 | 2.12 | 0.090 | 4.53% | 2.02 | 2.15 | 1.90 | 8,745,797.00 |
Mar 28 2024 | 2.02 | -0.030 | -1.24% | 2.04 | 2.07 | 1.97 | 8,052,370.00 |
Mar 27 2024 | 2.05 | -0.050 | -2.19% | 2.10 | 2.15 | 1.97 | 15,805,536.00 |
Mar 26 2024 | 2.10 | -0.160 | -7.24% | 2.25 | 2.34 | 2.08 | 12,689,235.00 |
Mar 25 2024 | 2.26 | 0.00 | -0.11% | 2.30 | 2.36 | 2.09 | 22,753,446.00 |
Mar 24 2024 | 2.26 | 0.340 | 17.66% | 1.93 | 2.26 | 1.85 | 13,823,709.00 |
Mar 23 2024 | 1.92 | -0.100 | -5.12% | 2.02 | 2.08 | 1.92 | 7,994,344.00 |
Mar 22 2024 | 2.03 | -0.150 | -6.79% | 2.16 | 2.21 | 1.90 | 15,281,705.00 |
Mar 21 2024 | 2.17 | -0.190 | -7.98% | 2.34 | 2.50 | 2.13 | 23,028,073.00 |
Mar 20 2024 | 2.36 | 0.230 | 11.03% | 2.16 | 2.46 | 1.86 | 27,130,134.00 |
Mar 19 2024 | 2.13 | -0.510 | -19.35% | 2.68 | 2.82 | 2.07 | 38,738,625.00 |