RAIUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 25 2024 | 2.82 | 0.010 | 0.36% | 2.81 | 2.83 | 2.78 | 578.00 |
May 24 2024 | 2.81 | -0.020 | -0.71% | 2.83 | 2.83 | 2.76 | 1,996.00 |
May 23 2024 | 2.83 | 0.060 | 2.17% | 2.77 | 2.84 | 2.76 | 5,983.00 |
May 22 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.79 | 2.77 | 5,079.00 |
May 21 2024 | 2.77 | -0.010 | -0.36% | 2.78 | 2.79 | 2.76 | 813.00 |
May 20 2024 | 2.78 | 0.010 | 0.36% | 2.77 | 2.80 | 2.77 | 60,636.00 |
May 19 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.78 | 2.77 | 197.00 |
May 18 2024 | 2.77 | -0.010 | -0.36% | 2.78 | 2.79 | 2.77 | 102.00 |
May 17 2024 | 2.78 | 0.010 | 0.36% | 2.77 | 2.80 | 2.77 | 198.00 |
May 16 2024 | 2.77 | -0.020 | -0.72% | 2.79 | 2.80 | 2.77 | 1,144.00 |
May 15 2024 | 2.79 | 0.010 | 0.36% | 2.78 | 2.79 | 2.77 | 1,084.00 |
May 14 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.78 | 2.78 | 356.00 |
May 13 2024 | 2.78 | -0.020 | -0.71% | 2.86 | 3.13 | 2.66 | 59,041.00 |
May 12 2024 | 2.80 | 0.020 | 0.72% | 2.78 | 2.80 | 2.77 | 1,875.00 |
May 11 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.80 | 2.75 | 498.00 |
May 10 2024 | 2.78 | 0.020 | 0.72% | 2.76 | 2.80 | 2.75 | 2,641.00 |
May 09 2024 | 2.76 | -0.020 | -0.72% | 2.76 | 2.78 | 2.76 | 180.00 |
May 08 2024 | 2.78 | 0.010 | 0.36% | 2.77 | 2.80 | 2.76 | 1,619.00 |
May 07 2024 | 2.77 | -0.010 | -0.36% | 2.78 | 2.79 | 2.73 | 7,154.00 |
May 06 2024 | 2.78 | 0.00 | 0.00% | 2.78 | 2.80 | 2.77 | 59,052.00 |
May 05 2024 | 2.78 | -0.010 | -0.36% | 2.79 | 2.79 | 2.77 | 496.00 |
May 04 2024 | 2.79 | 0.00 | 0.00% | 2.78 | 2.84 | 2.76 | 8,354.00 |
May 03 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.83 | 2.78 | 1,095.00 |
May 02 2024 | 2.79 | -0.010 | -0.36% | 2.80 | 2.82 | 2.77 | 1,575.00 |
May 01 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.82 | 2.76 | 1,640.00 |
Apr 30 2024 | 2.80 | -0.020 | -0.71% | 2.82 | 2.82 | 2.76 | 782.00 |
Apr 29 2024 | 2.82 | 0.030 | 1.08% | 2.86 | 3.25 | 2.66 | 163,294.00 |
Apr 28 2024 | 2.79 | -0.010 | -0.36% | 2.83 | 2.94 | 2.74 | 324,283.00 |
Apr 27 2024 | 2.80 | 0.020 | 0.72% | 2.78 | 2.83 | 2.76 | 1,947.00 |
Apr 26 2024 | 2.78 | -0.040 | -1.42% | 2.76 | 2.82 | 2.75 | 2,650.00 |
Apr 25 2024 | 2.82 | 0.020 | 0.71% | 2.80 | 2.82 | 2.76 | 782.00 |
Apr 24 2024 | 2.80 | 0.040 | 1.45% | 2.76 | 2.80 | 2.75 | 993.00 |
Apr 23 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.80 | 2.76 | 183.00 |
Apr 22 2024 | 2.76 | 0.00 | 0.00% | 2.86 | 3.13 | 2.66 | 59,042.00 |
Apr 21 2024 | 2.76 | -0.020 | -0.72% | 2.78 | 2.82 | 2.76 | 353.00 |
Apr 20 2024 | 2.78 | 0.010 | 0.36% | 2.77 | 2.79 | 2.76 | 834.00 |
Apr 19 2024 | 2.77 | -0.010 | -0.36% | 2.78 | 2.82 | 2.76 | 1,380.00 |
Apr 18 2024 | 2.78 | 0.040 | 1.46% | 2.74 | 2.82 | 2.70 | 5,700.00 |
Apr 17 2024 | 2.74 | -0.110 | -3.86% | 2.86 | 3.13 | 2.66 | 84,615.00 |
Apr 16 2024 | 2.85 | 0.050 | 1.79% | 2.80 | 3.41 | 2.70 | 108,551.00 |
Apr 15 2024 | 2.80 | 0.030 | 1.08% | 2.84 | 2.85 | 2.76 | 1,081.00 |
Apr 14 2024 | 2.77 | -0.050 | -1.77% | 2.82 | 2.86 | 2.75 | 7,476.00 |
Apr 13 2024 | 2.82 | 0.020 | 0.71% | 2.80 | 2.84 | 2.75 | 1,773.00 |
Apr 12 2024 | 2.80 | 0.030 | 1.08% | 2.77 | 2.84 | 2.75 | 678.00 |
Apr 11 2024 | 2.77 | -0.060 | -2.12% | 2.84 | 2.84 | 2.77 | 549.00 |
Apr 10 2024 | 2.83 | 0.080 | 2.91% | 2.76 | 2.85 | 2.75 | 3,118.00 |
Apr 09 2024 | 2.75 | -0.020 | -0.72% | 2.77 | 2.86 | 2.75 | 6,336.00 |
Apr 08 2024 | 2.77 | -0.030 | -1.07% | 2.84 | 2.84 | 2.77 | 987.00 |
Apr 07 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.84 | 2.77 | 2,140.00 |
Apr 06 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.81 | 2.74 | 1,441.00 |
Apr 05 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.81 | 2.74 | 699.00 |
Apr 04 2024 | 2.80 | 0.010 | 0.36% | 2.78 | 2.81 | 2.74 | 886.00 |
Apr 03 2024 | 2.79 | 0.020 | 0.72% | 2.77 | 2.82 | 2.73 | 2,455.00 |
Apr 02 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.82 | 2.75 | 2,470.00 |
Apr 01 2024 | 2.77 | -0.020 | -0.72% | 2.80 | 2.82 | 2.76 | 1,483.00 |
Mar 31 2024 | 2.79 | -0.010 | -0.36% | 2.80 | 2.82 | 2.75 | 1,304.00 |
Mar 30 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.81 | 2.75 | 1,157.00 |
Mar 29 2024 | 2.80 | 0.010 | 0.36% | 2.79 | 2.80 | 2.74 | 1,287.00 |
Mar 28 2024 | 2.79 | 0.060 | 2.20% | 2.73 | 2.80 | 2.72 | 6,201.00 |
Mar 27 2024 | 2.73 | -0.020 | -0.73% | 2.75 | 2.78 | 2.70 | 1,556.00 |
Mar 26 2024 | 2.75 | 0.030 | 1.10% | 2.70 | 2.75 | 2.69 | 1,269.00 |
Mar 25 2024 | 2.72 | 0.010 | 0.37% | 2.76 | 2.79 | 2.68 | 6,018.00 |
Mar 24 2024 | 2.71 | 0.00 | 0.00% | 2.71 | 2.76 | 2.68 | 521.00 |
Mar 23 2024 | 2.71 | 0.020 | 0.74% | 2.69 | 2.76 | 2.68 | 1,314.00 |
Mar 22 2024 | 2.69 | -0.030 | -1.10% | 2.73 | 2.74 | 2.68 | 4,038.00 |
Mar 21 2024 | 2.72 | -0.070 | -2.51% | 2.81 | 2.82 | 2.70 | 7,395.00 |
Mar 20 2024 | 2.79 | 0.050 | 1.82% | 2.74 | 2.82 | 2.69 | 9,192.00 |
Mar 19 2024 | 2.74 | 0.020 | 0.74% | 2.72 | 2.79 | 2.69 | 3,843.00 |
Mar 18 2024 | 2.72 | -0.010 | -0.37% | 2.73 | 2.77 | 2.66 | 4,586.00 |
Mar 17 2024 | 2.73 | 0.030 | 1.11% | 2.72 | 2.78 | 2.66 | 3,164.00 |
Mar 16 2024 | 2.70 | 0.040 | 1.50% | 2.66 | 2.72 | 2.61 | 4,037.00 |
Mar 15 2024 | 2.66 | -0.110 | -3.97% | 2.72 | 2.74 | 2.61 | 10,507.00 |
Mar 14 2024 | 2.77 | 0.00 | 0.00% | 2.76 | 2.78 | 2.69 | 591.00 |
Mar 13 2024 | 2.77 | 0.040 | 1.47% | 2.73 | 2.79 | 2.73 | 1,621.00 |
Mar 12 2024 | 2.73 | -0.060 | -2.15% | 2.79 | 2.79 | 2.60 | 11,089.00 |
Mar 11 2024 | 2.79 | 0.060 | 2.20% | 2.74 | 2.82 | 2.66 | 8,089.00 |
Mar 10 2024 | 2.73 | 0.00 | 0.00% | 2.73 | 2.82 | 2.63 | 14,106.00 |
Mar 09 2024 | 2.73 | 0.040 | 1.49% | 2.69 | 2.82 | 2.52 | 10,450.00 |
Mar 08 2024 | 2.69 | 0.100 | 3.86% | 2.61 | 2.74 | 2.58 | 6,437.00 |
Mar 07 2024 | 2.59 | -0.110 | -4.07% | 2.70 | 2.82 | 2.44 | 19,352.00 |
Mar 06 2024 | 2.70 | -0.010 | -0.37% | 2.82 | 2.84 | 2.67 | 8,862.00 |
Mar 05 2024 | 2.71 | -0.070 | -2.52% | 2.79 | 2.84 | 2.69 | 11,196.00 |
Mar 04 2024 | 2.78 | -0.040 | -1.42% | 2.79 | 2.83 | 2.76 | 2,479.00 |
Mar 03 2024 | 2.82 | 0.100 | 3.68% | 2.72 | 2.82 | 2.68 | 5,751.00 |
Mar 02 2024 | 2.72 | -0.020 | -0.73% | 2.74 | 2.78 | 2.67 | 2,370.00 |
Mar 01 2024 | 2.74 | 0.020 | 0.74% | 2.72 | 2.76 | 2.65 | 579.00 |
Feb 29 2024 | 2.72 | -0.030 | -1.09% | 2.75 | 2.81 | 2.55 | 10,401.00 |
Feb 28 2024 | 2.75 | -0.050 | -1.79% | 2.80 | 2.82 | 2.75 | 1,513.00 |
Feb 27 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.85 | 2.76 | 2,898.00 |
Feb 26 2024 | 2.80 | -0.020 | -0.71% | 2.82 | 2.82 | 2.77 | 1,057.00 |
Feb 25 2024 | 2.82 | 0.030 | 1.08% | 2.79 | 2.83 | 2.78 | 132.00 |
Feb 24 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.83 | 2.78 | 1,444.00 |