RAYUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 1.79 | -0.060 | -3.24% | 1.85 | 1.86 | 1.74 | 3,693.00 |
May 23 2024 | 1.85 | -0.020 | -1.07% | 1.87 | 1.89 | 1.73 | 21,695.00 |
May 22 2024 | 1.87 | -0.050 | -2.60% | 1.92 | 1.97 | 1.86 | 20,533.00 |
May 21 2024 | 1.92 | -0.080 | -4.00% | 1.98 | 2.00 | 1.89 | 15,301.00 |
May 20 2024 | 2.00 | 0.200 | 11.11% | 1.78 | 2.08 | 1.77 | 71,218.00 |
May 19 2024 | 1.80 | -0.060 | -3.23% | 1.86 | 1.92 | 1.78 | 5,738.00 |
May 18 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.94 | 1.83 | 20,454.00 |
May 17 2024 | 1.86 | 0.180 | 10.71% | 1.68 | 1.88 | 1.68 | 24,838.00 |
May 16 2024 | 1.68 | -0.010 | -0.59% | 1.70 | 1.83 | 1.66 | 86,359.00 |
May 15 2024 | 1.69 | 0.190 | 12.67% | 1.50 | 1.71 | 1.47 | 16,717.00 |
May 14 2024 | 1.50 | -0.110 | -6.83% | 1.61 | 1.61 | 1.49 | 4,150.00 |
May 13 2024 | 1.61 | 0.00 | 0.00% | 0.365 | 1.65 | 0.166 | 39,173.00 |
May 12 2024 | 1.61 | -0.030 | -1.83% | 1.64 | 1.65 | 1.61 | 2,776.00 |
May 11 2024 | 1.64 | -0.030 | -1.80% | 1.67 | 1.68 | 1.61 | 4,342.00 |
May 10 2024 | 1.67 | -0.080 | -4.57% | 1.75 | 1.79 | 1.65 | 16,347.00 |
May 09 2024 | 1.75 | 0.130 | 8.02% | 1.62 | 1.76 | 1.61 | 6,708.00 |
May 08 2024 | 1.62 | -0.080 | -4.71% | 1.70 | 1.70 | 1.61 | 9,465.00 |
May 07 2024 | 1.70 | -0.030 | -1.73% | 1.73 | 1.81 | 1.70 | 7,796.00 |
May 06 2024 | 1.73 | 0.050 | 2.98% | 1.69 | 1.80 | 1.68 | 36,360.00 |
May 05 2024 | 1.68 | 0.040 | 2.44% | 1.64 | 1.71 | 1.62 | 6,627.00 |
May 04 2024 | 1.64 | -0.030 | -1.80% | 1.66 | 1.69 | 1.63 | 3,337.00 |
May 03 2024 | 1.67 | 0.120 | 7.74% | 1.55 | 1.83 | 1.53 | 10,277.00 |
May 02 2024 | 1.55 | 0.060 | 4.03% | 1.51 | 1.57 | 1.44 | 5,035.00 |
May 01 2024 | 1.49 | 0.070 | 4.93% | 1.43 | 1.49 | 1.32 | 23,002.00 |
Apr 30 2024 | 1.42 | -0.140 | -8.97% | 1.56 | 1.59 | 1.36 | 14,992.00 |
Apr 29 2024 | 1.56 | -0.020 | -1.27% | 0.365 | 1.59 | 0.166 | 36,793.00 |
Apr 28 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.64 | 1.58 | 2,010.00 |
Apr 27 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.59 | 1.51 | 75,403.00 |
Apr 26 2024 | 1.58 | -0.020 | -1.25% | 1.61 | 1.64 | 1.58 | 3,027.00 |
Apr 25 2024 | 1.60 | -0.030 | -1.84% | 1.63 | 1.65 | 1.57 | 9,613.00 |
Apr 24 2024 | 1.63 | -0.100 | -5.78% | 1.73 | 1.76 | 1.62 | 22,135.00 |
Apr 23 2024 | 1.73 | -0.100 | -5.46% | 1.82 | 1.84 | 1.73 | 8,146.00 |
Apr 22 2024 | 1.83 | 0.130 | 7.65% | 0.365 | 1.84 | 0.166 | 39,324.00 |
Apr 21 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.74 | 1.66 | 8,163.00 |
Apr 20 2024 | 1.70 | 0.140 | 8.97% | 1.56 | 1.71 | 1.53 | 11,770.00 |
Apr 19 2024 | 1.56 | 0.00 | 0.00% | 1.55 | 1.62 | 1.41 | 21,003.00 |
Apr 18 2024 | 1.56 | 0.100 | 6.85% | 1.46 | 1.56 | 1.41 | 13,328.00 |
Apr 17 2024 | 1.46 | -0.050 | -3.31% | 1.51 | 1.57 | 1.42 | 25,672.00 |
Apr 16 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.54 | 1.40 | 38,950.00 |
Apr 15 2024 | 1.51 | -0.030 | -1.95% | 1.53 | 1.71 | 1.45 | 90,014.00 |
Apr 14 2024 | 1.54 | 0.130 | 9.22% | 1.40 | 1.55 | 1.32 | 78,583.00 |
Apr 13 2024 | 1.41 | -0.200 | -12.42% | 1.62 | 1.70 | 1.19 | 158,323.00 |
Apr 12 2024 | 1.61 | -0.270 | -14.36% | 1.88 | 1.95 | 1.49 | 149,320.00 |
Apr 11 2024 | 1.88 | -0.080 | -4.08% | 1.95 | 1.99 | 1.88 | 22,411.00 |
Apr 10 2024 | 1.96 | 0.00 | 0.00% | 1.97 | 2.01 | 1.88 | 50,555.00 |
Apr 09 2024 | 1.96 | -0.160 | -7.55% | 2.12 | 2.15 | 1.95 | 20,703.00 |
Apr 08 2024 | 2.12 | 0.020 | 0.95% | 2.10 | 2.19 | 2.04 | 52,076.00 |
Apr 07 2024 | 2.10 | 0.050 | 2.44% | 2.05 | 2.14 | 2.05 | 21,892.00 |
Apr 06 2024 | 2.05 | 0.050 | 2.50% | 2.00 | 2.08 | 1.97 | 16,533.00 |
Apr 05 2024 | 2.00 | -0.160 | -7.41% | 2.17 | 2.17 | 1.91 | 57,991.00 |
Apr 04 2024 | 2.16 | -0.120 | -5.26% | 2.23 | 2.34 | 2.12 | 70,166.00 |
Apr 03 2024 | 2.28 | 0.010 | 0.44% | 2.27 | 2.45 | 0.166 | 58,661.00 |
Apr 02 2024 | 2.27 | -0.010 | -0.44% | 2.28 | 2.46 | 2.02 | 88,196.00 |
Apr 01 2024 | 2.28 | -0.210 | -8.43% | 2.46 | 2.64 | 2.11 | 243,033.00 |
Mar 31 2024 | 2.49 | 0.390 | 18.57% | 2.12 | 2.49 | 2.09 | 158,673.00 |
Mar 30 2024 | 2.10 | -0.040 | -1.87% | 2.12 | 2.45 | 2.07 | 74,262.00 |
Mar 29 2024 | 2.14 | 0.120 | 5.94% | 2.02 | 2.14 | 1.90 | 25,764.00 |
Mar 28 2024 | 2.02 | -0.010 | -0.49% | 2.03 | 2.07 | 0.166 | 31,564.00 |
Mar 27 2024 | 2.03 | -0.070 | -3.33% | 2.10 | 2.13 | 1.92 | 124,515.00 |
Mar 26 2024 | 2.10 | -0.150 | -6.67% | 2.26 | 2.34 | 2.10 | 102,118.00 |
Mar 25 2024 | 2.25 | 0.070 | 3.21% | 2.26 | 2.34 | 2.10 | 228,794.00 |
Mar 24 2024 | 2.18 | 0.250 | 12.95% | 1.93 | 2.21 | 1.86 | 282,564.00 |
Mar 23 2024 | 1.93 | -0.100 | -4.93% | 2.03 | 2.08 | 1.92 | 123,532.00 |
Mar 22 2024 | 2.03 | -0.140 | -6.45% | 2.18 | 2.21 | 1.91 | 364,512.00 |
Mar 21 2024 | 2.17 | -0.200 | -8.44% | 2.35 | 2.49 | 2.14 | 421,724.00 |
Mar 20 2024 | 2.37 | 0.220 | 10.23% | 2.12 | 2.43 | 1.83 | 370,553.00 |
Mar 19 2024 | 2.15 | -0.490 | -18.56% | 2.63 | 2.81 | 2.06 | 634,093.00 |
Mar 18 2024 | 2.64 | -0.170 | -6.05% | 2.71 | 3.29 | 2.53 | 964,004.00 |
Mar 17 2024 | 2.81 | 0.610 | 27.73% | 2.30 | 2.90 | 2.12 | 472,663.00 |
Mar 16 2024 | 2.20 | 0.460 | 26.44% | 1.72 | 2.74 | 1.66 | 655,492.00 |
Mar 15 2024 | 1.74 | 0.310 | 21.68% | 1.45 | 1.93 | 1.32 | 501,646.00 |
Mar 14 2024 | 1.43 | -0.010 | -0.69% | 1.45 | 1.59 | 1.24 | 132,086.00 |
Mar 13 2024 | 1.44 | 0.130 | 9.92% | 1.31 | 1.49 | 1.27 | 285,481.00 |
Mar 12 2024 | 1.31 | -0.080 | -5.76% | 1.39 | 1.48 | 1.24 | 131,475.00 |
Mar 11 2024 | 1.39 | 0.090 | 6.92% | 1.30 | 1.39 | 1.25 | 130,755.00 |
Mar 10 2024 | 1.30 | -0.050 | -3.70% | 1.35 | 1.42 | 1.27 | 89,670.00 |
Mar 09 2024 | 1.35 | -0.080 | -5.59% | 1.43 | 1.43 | 1.34 | 40,670.00 |
Mar 08 2024 | 1.43 | -0.040 | -2.72% | 1.47 | 1.49 | 1.38 | 151,474.00 |
Mar 07 2024 | 1.47 | 0.270 | 22.50% | 1.21 | 1.64 | 1.20 | 440,509.00 |
Mar 06 2024 | 1.20 | 0.020 | 1.69% | 1.18 | 1.25 | 1.13 | 132,839.00 |
Mar 05 2024 | 1.18 | 0.030 | 2.61% | 1.14 | 1.33 | 1.07 | 574,180.00 |
Mar 04 2024 | 1.15 | -0.050 | -4.17% | 1.20 | 1.23 | 1.10 | 117,930.00 |
Mar 03 2024 | 1.20 | -0.020 | -1.64% | 1.22 | 1.23 | 1.17 | 44,035.00 |
Mar 02 2024 | 1.22 | 0.010 | 0.83% | 1.21 | 1.25 | 1.14 | 81,692.00 |
Mar 01 2024 | 1.21 | -0.030 | -2.42% | 1.24 | 1.39 | 1.20 | 206,137.00 |
Feb 29 2024 | 1.24 | 0.160 | 14.81% | 1.11 | 1.43 | 1.10 | 381,388.00 |
Feb 28 2024 | 1.08 | 0.120 | 12.38% | 0.961 | 1.08 | 0.957 | 108,240.00 |
Feb 27 2024 | 0.961 | -0.024 | -2.44% | 0.987 | 1.04 | 0.949 | 66,113.00 |
Feb 26 2024 | 0.985 | 0.039 | 4.12% | 0.946 | 1.00 | 0.917 | 107,592.00 |
Feb 25 2024 | 0.946 | -0.046 | -4.64% | 0.992 | 1.02 | 0.944 | 30,822.00 |
Feb 24 2024 | 0.992 | 0.090 | 9.98% | 0.902 | 1.10 | 0.889 | 110,252.00 |