Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RAYBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.00002870 | 0.00000095 | 3.42% | 0.00002788 | 0.00002917 | 0.00002744 | 128,226.00 |
| Jun 30 2024 | 0.00002775 | 0.00000100 | 3.78% | 0.00002648 | 0.00002807 | 0.00002595 | 40,366.00 |
| Jun 29 2024 | 0.00002648 | 0.00000003 | 0.11% | 0.00002645 | 0.00002739 | 0.00002612 | 17,657.00 |
| Jun 28 2024 | 0.00002645 | -0.00000098 | -3.57% | 0.00002743 | 0.00002759 | 0.00002627 | 100,256.00 |
| Jun 27 2024 | 0.00002743 | 0.00000200 | 7.92% | 0.00002526 | 0.00002840 | 0.00002475 | 381,047.00 |
| Jun 26 2024 | 0.00002526 | 0.00000028 | 1.12% | 0.00002498 | 0.00002557 | 0.00002449 | 22,982.00 |
| Jun 25 2024 | 0.00002498 | 0.00000048 | 1.96% | 0.00002450 | 0.00002537 | 0.00002396 | 26,086.00 |
| Jun 24 2024 | 0.00002450 | 0.00000100 | 4.31% | 0.00002318 | 0.00002450 | 0.00002198 | 18,072.00 |
| Jun 23 2024 | 0.00002318 | -0.00000022 | -0.94% | 0.00002340 | 0.00002374 | 0.00002272 | 11,081.00 |
| Jun 22 2024 | 0.00002340 | -0.00000065 | -2.70% | 0.00002405 | 0.00002410 | 0.00002340 | 6,093.00 |
| Jun 21 2024 | 0.00002405 | 0.00000028 | 1.18% | 0.00002377 | 0.00002445 | 0.00002322 | 15,034.00 |
| Jun 20 2024 | 0.00002377 | -0.00000034 | -1.41% | 0.00002411 | 0.00002499 | 0.00002365 | 20,751.00 |
| Jun 19 2024 | 0.00002411 | 0.00000100 | 4.39% | 0.00002276 | 0.00002411 | 0.00002276 | 22,876.00 |
| Jun 18 2024 | 0.00002276 | -0.00000084 | -3.56% | 0.00002360 | 0.00002360 | 0.00002153 | 95,389.00 |
| Jun 17 2024 | 0.00002360 | -0.00000200 | -7.72% | 0.00002644 | 0.00002649 | 0.00002353 | 38,756.00 |
| Jun 16 2024 | 0.00002590 | -0.00000020 | -0.77% | 0.00002610 | 0.00002678 | 0.00002522 | 102,324.00 |
| Jun 15 2024 | 0.00002610 | 0.00000300 | 12.93% | 0.00002320 | 0.00002798 | 0.00002320 | 225,320.00 |
| Jun 14 2024 | 0.00002320 | 0.00000084 | 3.76% | 0.00002236 | 0.00002357 | 0.00002213 | 34,680.00 |
| Jun 13 2024 | 0.00002236 | -0.00000036 | -1.58% | 0.00002316 | 0.00002385 | 0.00002171 | 19,501.00 |
| Jun 12 2024 | 0.00002272 | 0.00000089 | 4.08% | 0.00002183 | 0.00002414 | 0.00002132 | 33,040.00 |
| Jun 11 2024 | 0.00002183 | -0.00000100 | -4.38% | 0.00002284 | 0.00002316 | 0.00002175 | 29,718.00 |
| Jun 10 2024 | 0.00002284 | -0.00000100 | -4.16% | 0.00002396 | 0.00002396 | 0.00002283 | 20,031.00 |
| Jun 09 2024 | 0.00002404 | 0.00000069 | 2.96% | 0.00002335 | 0.00002404 | 0.00002277 | 16,396.00 |
| Jun 08 2024 | 0.00002335 | -0.00000100 | -4.07% | 0.00002456 | 0.00002486 | 0.00002318 | 176,429.00 |
| Jun 07 2024 | 0.00002456 | -0.00000200 | -7.60% | 0.00002630 | 0.00002665 | 0.00002407 | 170,891.00 |
| Jun 06 2024 | 0.00002630 | 0.00000075 | 2.94% | 0.00002555 | 0.00002668 | 0.00002514 | 104,660.00 |
| Jun 05 2024 | 0.00002555 | -0.00000030 | -1.16% | 0.00002567 | 0.00002622 | 0.00002489 | 50,762.00 |
| Jun 04 2024 | 0.00002585 | 0.00000057 | 2.25% | 0.00002528 | 0.00002601 | 0.00002479 | 82,956.00 |
| Jun 03 2024 | 0.00002528 | 0.00000047 | 1.89% | 0.00002481 | 0.00002544 | 0.00002441 | 84,308.00 |
| Jun 02 2024 | 0.00002481 | -0.00000077 | -3.01% | 0.00002558 | 0.00002562 | 0.00002455 | 27,442.00 |
| Jun 01 2024 | 0.00002558 | -0.00000030 | -1.16% | 0.00002588 | 0.00002615 | 0.00002516 | 22,866.00 |
| May 31 2024 | 0.00002588 | -0.00000015 | -0.58% | 0.00002603 | 0.00002624 | 0.00002548 | 27,156.00 |
| May 30 2024 | 0.00002603 | -0.00000014 | -0.53% | 0.00002617 | 0.00002656 | 0.00002535 | 27,862.00 |
| May 29 2024 | 0.00002617 | -0.00000096 | -3.54% | 0.00002713 | 0.00002766 | 0.00002617 | 46,804.00 |
| May 28 2024 | 0.00002713 | 0.00000026 | 0.97% | 0.00002734 | 0.00002811 | 0.00002662 | 72,803.00 |
| May 27 2024 | 0.00002687 | 0.00000077 | 2.95% | 0.00002619 | 0.00002743 | 0.00002612 | 79,984.00 |
| May 26 2024 | 0.00002610 | -0.00000065 | -2.43% | 0.00002675 | 0.00002675 | 0.00002548 | 16,824.00 |
| May 25 2024 | 0.00002675 | 0.00000046 | 1.75% | 0.00002612 | 0.00002715 | 0.00002600 | 37,634.00 |
| May 24 2024 | 0.00002629 | -0.00000100 | -3.66% | 0.00002740 | 0.00002753 | 0.00002573 | 154,003.00 |
| May 23 2024 | 0.00002734 | 0.00000018 | 0.66% | 0.00002696 | 0.00002784 | 0.00002575 | 94,129.00 |
| May 22 2024 | 0.00002716 | -0.00000034 | -1.24% | 0.00002750 | 0.00002838 | 0.00002667 | 132,707.00 |
| May 21 2024 | 0.00002750 | -0.00000045 | -1.61% | 0.00002795 | 0.00002816 | 0.00002679 | 54,007.00 |
| May 20 2024 | 0.00002795 | 0.00000093 | 3.44% | 0.00002676 | 0.00003029 | 0.00002642 | 252,717.00 |
| May 19 2024 | 0.00002702 | -0.00000067 | -2.42% | 0.00002766 | 0.00002870 | 0.00002655 | 40,696.00 |
| May 18 2024 | 0.00002769 | -0.00000016 | -0.57% | 0.00002766 | 0.00002928 | 0.00002725 | 178,675.00 |
| May 17 2024 | 0.00002785 | 0.00000200 | 7.73% | 0.00002587 | 0.00002847 | 0.00002581 | 270,232.00 |
| May 16 2024 | 0.00002587 | 0.00000016 | 0.62% | 0.00002571 | 0.00002799 | 0.00002515 | 180,178.00 |
| May 15 2024 | 0.00002571 | 0.00000200 | 8.30% | 0.00002437 | 0.00002571 | 0.00002339 | 94,495.00 |
| May 14 2024 | 0.00002410 | -0.00000200 | -7.78% | 0.00002571 | 0.00002571 | 0.00002410 | 175,263.00 |
| May 13 2024 | 0.00002571 | -0.00000068 | -2.58% | 0.00002639 | 0.00002639 | 0.00002477 | 33,294.00 |
| May 12 2024 | 0.00002639 | -0.00000067 | -2.48% | 0.00002657 | 0.00002706 | 0.00002615 | 14,740.00 |
| May 11 2024 | 0.00002706 | -0.00000063 | -2.28% | 0.00002769 | 0.00002771 | 0.00002638 | 3,542.00 |
| May 10 2024 | 0.00002769 | 0.00000005 | 0.18% | 0.00002789 | 0.00002837 | 0.00002703 | 50,009.00 |
| May 09 2024 | 0.00002764 | 0.00000096 | 3.60% | 0.00002676 | 0.00002811 | 0.00002617 | 52,331.00 |
| May 08 2024 | 0.00002668 | -0.00000027 | -1.00% | 0.00002695 | 0.00002699 | 0.00002598 | 37,747.00 |
| May 07 2024 | 0.00002695 | -0.00000023 | -0.85% | 0.00002718 | 0.00002815 | 0.00002684 | 90,019.00 |
| May 06 2024 | 0.00002718 | 0.00000100 | 3.83% | 0.00002615 | 0.00002773 | 0.00002608 | 176,849.00 |
| May 05 2024 | 0.00002614 | 0.00000038 | 1.48% | 0.00002576 | 0.00002658 | 0.00002557 | 35,596.00 |
| May 04 2024 | 0.00002576 | -0.00000032 | -1.23% | 0.00002601 | 0.00002649 | 0.00002556 | 51,550.00 |
| May 03 2024 | 0.00002608 | -0.00000016 | -0.61% | 0.00002624 | 0.00002700 | 0.00002573 | 72,101.00 |
| May 02 2024 | 0.00002624 | 0.00000053 | 2.06% | 0.00002571 | 0.00002642 | 0.00002495 | 58,648.00 |
| May 01 2024 | 0.00002571 | 0.00000200 | 8.48% | 0.00002358 | 0.00002585 | 0.00002275 | 59,140.00 |
| Apr 30 2024 | 0.00002358 | -0.00000094 | -3.83% | 0.00002452 | 0.00002474 | 0.00002290 | 55,451.00 |
| Apr 29 2024 | 0.00002452 | -0.00000022 | -0.89% | 0.00002339 | 0.00002516 | 0.00002301 | 112,941.00 |
| Apr 28 2024 | 0.00002474 | -0.00000009 | -0.36% | 0.00002497 | 0.00002596 | 0.00002473 | 17,520.00 |
| Apr 27 2024 | 0.00002483 | 0.00000001 | 0.04% | 0.00002482 | 0.00002507 | 0.00002383 | 31,917.00 |
| Apr 26 2024 | 0.00002482 | 0.00000006 | 0.24% | 0.00002476 | 0.00002534 | 0.00002428 | 27,322.00 |
| Apr 25 2024 | 0.00002476 | -0.00000081 | -3.17% | 0.00002557 | 0.00002568 | 0.00002458 | 38,716.00 |
| Apr 24 2024 | 0.00002557 | -0.00000019 | -0.74% | 0.00002576 | 0.00002667 | 0.00002518 | 92,153.00 |
| Apr 23 2024 | 0.00002576 | -0.00000100 | -3.72% | 0.00002692 | 0.00002779 | 0.00002566 | 68,417.00 |
| Apr 22 2024 | 0.00002688 | 0.00000071 | 2.71% | 0.00002619 | 0.00002734 | 0.00002563 | 159,867.00 |
| Apr 21 2024 | 0.00002617 | 0.00000027 | 1.04% | 0.00002590 | 0.00002692 | 0.00002538 | 102,639.00 |
| Apr 20 2024 | 0.00002590 | 0.00000100 | 4.08% | 0.00002448 | 0.00002635 | 0.00002419 | 73,914.00 |
| Apr 19 2024 | 0.00002448 | -0.00000037 | -1.49% | 0.00002485 | 0.00002519 | 0.00002321 | 86,079.00 |
| Apr 18 2024 | 0.00002485 | 0.00000092 | 3.84% | 0.00002372 | 0.00002485 | 0.00002303 | 106,740.00 |
| Apr 17 2024 | 0.00002393 | 0.00000054 | 2.31% | 0.00002339 | 0.00002495 | 0.00002301 | 134,512.00 |
| Apr 16 2024 | 0.00002339 | -0.00000054 | -2.26% | 0.00002377 | 0.00002448 | 0.00002270 | 74,893.00 |
| Apr 15 2024 | 0.00002393 | 0.00000057 | 2.44% | 0.00002336 | 0.00002666 | 0.00002280 | 496,894.00 |
| Apr 14 2024 | 0.00002336 | 0.00000200 | 9.21% | 0.00002171 | 0.00002360 | 0.00002094 | 118,519.00 |
| Apr 13 2024 | 0.00002171 | -0.00000300 | -12.31% | 0.00002411 | 0.00002523 | 0.00001966 | 222,495.00 |
| Apr 12 2024 | 0.00002438 | -0.00000300 | -11.11% | 0.00002700 | 0.00002739 | 0.00002229 | 141,525.00 |
| Apr 11 2024 | 0.00002700 | -0.00000086 | -3.09% | 0.00002786 | 0.00002815 | 0.00002687 | 50,320.00 |
| Apr 10 2024 | 0.00002786 | -0.00000054 | -1.90% | 0.00002840 | 0.00002877 | 0.00002760 | 63,283.00 |
| Apr 09 2024 | 0.00002840 | -0.00000100 | -3.37% | 0.00002966 | 0.00002981 | 0.00002810 | 81,042.00 |
| Apr 08 2024 | 0.00002966 | -0.00000053 | -1.76% | 0.00003034 | 0.00003034 | 0.00002905 | 424,831.00 |
| Apr 07 2024 | 0.00003019 | 0.00000046 | 1.55% | 0.00002964 | 0.00003077 | 0.00002941 | 96,470.00 |
| Apr 06 2024 | 0.00002973 | 0.00000006 | 0.20% | 0.00002967 | 0.00003072 | 0.00002885 | 50,319.00 |
| Apr 05 2024 | 0.00002967 | -0.00000200 | -6.29% | 0.00003188 | 0.00003188 | 0.00002874 | 127,827.00 |
| Apr 04 2024 | 0.00003178 | -0.00000200 | -5.91% | 0.00003384 | 0.00003440 | 0.00003135 | 243,569.00 |
| Apr 03 2024 | 0.00003384 | -0.00000028 | -0.82% | 0.00003367 | 0.00003693 | 0.00003289 | 474,495.00 |
