Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RAYBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.00002236 | -0.00000080 | -3.45% | 0.00002272 | 0.00002385 | 0.00002171 | 19,501.00 |
| Jun 12 2024 | 0.00002316 | 0.00000100 | 4.58% | 0.00002185 | 0.00002414 | 0.00002132 | 33,085.00 |
| Jun 11 2024 | 0.00002183 | -0.00000100 | -4.38% | 0.00002294 | 0.00002316 | 0.00002175 | 29,718.00 |
| Jun 10 2024 | 0.00002284 | -0.00000100 | -4.16% | 0.00002396 | 0.00002396 | 0.00002283 | 14,573.00 |
| Jun 09 2024 | 0.00002404 | 0.00000069 | 2.96% | 0.00002353 | 0.00002404 | 0.00002277 | 16,396.00 |
| Jun 08 2024 | 0.00002335 | -0.00000100 | -4.07% | 0.00002460 | 0.00002486 | 0.00002318 | 176,429.00 |
| Jun 07 2024 | 0.00002456 | -0.00000200 | -7.60% | 0.00002628 | 0.00002665 | 0.00002407 | 170,891.00 |
| Jun 06 2024 | 0.00002630 | 0.00000075 | 2.94% | 0.00002596 | 0.00002668 | 0.00002514 | 104,660.00 |
| Jun 05 2024 | 0.00002555 | -0.00000012 | -0.47% | 0.00002567 | 0.00002622 | 0.00002489 | 70,098.00 |
| Jun 04 2024 | 0.00002567 | 0.00000039 | 1.54% | 0.00002529 | 0.00002601 | 0.00002479 | 83,796.00 |
| 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% | 0.00002585 | 0.00002615 | 0.00002516 | 22,866.00 |
| May 31 2024 | 0.00002588 | -0.00000015 | -0.58% | 0.00002568 | 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% | 0.00002687 | 0.00002766 | 0.00002617 | 46,804.00 |
| May 28 2024 | 0.00002713 | -0.00000021 | -0.77% | 0.00002693 | 0.00002811 | 0.00002662 | 72,843.00 |
| May 27 2024 | 0.00002734 | 0.00000100 | 3.83% | 0.00002619 | 0.00002743 | 0.00002612 | 110,908.00 |
| May 26 2024 | 0.00002610 | -0.00000065 | -2.43% | 0.00002662 | 0.00002673 | 0.00002548 | 16,824.00 |
| May 25 2024 | 0.00002675 | 0.00000063 | 2.41% | 0.00002600 | 0.00002715 | 0.00002600 | 37,634.00 |
| May 24 2024 | 0.00002612 | -0.00000100 | -3.65% | 0.00002730 | 0.00002753 | 0.00002573 | 154,193.00 |
| May 23 2024 | 0.00002740 | 0.00000044 | 1.63% | 0.00002716 | 0.00002784 | 0.00002575 | 94,145.00 |
| May 22 2024 | 0.00002696 | -0.00000054 | -1.96% | 0.00002726 | 0.00002838 | 0.00002667 | 133,019.00 |
| May 21 2024 | 0.00002750 | -0.00000045 | -1.61% | 0.00002791 | 0.00002816 | 0.00002679 | 54,007.00 |
| May 20 2024 | 0.00002795 | 0.00000093 | 3.44% | 0.00002676 | 0.00003029 | 0.00002642 | 308,871.00 |
| May 19 2024 | 0.00002702 | -0.00000064 | -2.31% | 0.00002779 | 0.00002870 | 0.00002655 | 40,696.00 |
| May 18 2024 | 0.00002766 | 0.00000000 | 0.00% | 0.00002766 | 0.00002928 | 0.00002725 | 178,920.00 |
| May 17 2024 | 0.00002766 | 0.00000200 | 7.73% | 0.00002591 | 0.00002847 | 0.00002581 | 271,509.00 |
| May 16 2024 | 0.00002587 | 0.00000016 | 0.62% | 0.00002534 | 0.00002799 | 0.00002515 | 180,178.00 |
| May 15 2024 | 0.00002571 | 0.00000100 | 4.10% | 0.00002456 | 0.00002571 | 0.00002339 | 94,495.00 |
| May 14 2024 | 0.00002437 | -0.00000100 | -3.89% | 0.00002532 | 0.00002560 | 0.00002410 | 175,312.00 |
| May 13 2024 | 0.00002571 | -0.00000068 | -2.58% | 0.00002639 | 0.00002639 | 0.00002477 | 71,423.00 |
| May 12 2024 | 0.00002639 | -0.00000018 | -0.68% | 0.00002699 | 0.00002706 | 0.00002615 | 14,740.00 |
| May 11 2024 | 0.00002657 | -0.00000100 | -3.61% | 0.00002736 | 0.00002771 | 0.00002638 | 3,588.00 |
| May 10 2024 | 0.00002769 | -0.00000020 | -0.72% | 0.00002771 | 0.00002837 | 0.00002703 | 50,009.00 |
| May 09 2024 | 0.00002789 | 0.00000100 | 3.74% | 0.00002669 | 0.00002811 | 0.00002617 | 52,369.00 |
| May 08 2024 | 0.00002676 | -0.00000019 | -0.71% | 0.00002695 | 0.00002699 | 0.00002598 | 38,010.00 |
| 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 | 3.84% | 0.00002615 | 0.00002773 | 0.00002608 | 197,053.00 |
| May 05 2024 | 0.00002606 | 0.00000030 | 1.16% | 0.00002576 | 0.00002658 | 0.00002557 | 35,616.00 |
| May 04 2024 | 0.00002576 | -0.00000025 | -0.96% | 0.00002609 | 0.00002649 | 0.00002556 | 51,550.00 |
| May 03 2024 | 0.00002601 | -0.00000023 | -0.88% | 0.00002615 | 0.00002700 | 0.00002573 | 72,444.00 |
| May 02 2024 | 0.00002624 | 0.00000053 | 2.06% | 0.00002551 | 0.00002642 | 0.00002495 | 58,648.00 |
| May 01 2024 | 0.00002571 | 0.00000200 | 8.48% | 0.00002348 | 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 | -0.00000049 | -1.96% | 0.00002474 | 0.00002516 | 0.00002397 | 8,980.00 |
| Apr 28 2024 | 0.00002501 | 0.00000004 | 0.16% | 0.00002497 | 0.00002596 | 0.00002473 | 17,564.00 |
| Apr 27 2024 | 0.00002497 | 0.00000015 | 0.60% | 0.00002490 | 0.00002507 | 0.00002383 | 31,961.00 |
| Apr 26 2024 | 0.00002482 | 0.00000006 | 0.24% | 0.00002476 | 0.00002534 | 0.00002428 | 27,391.00 |
| Apr 25 2024 | 0.00002476 | -0.00000081 | -3.17% | 0.00002549 | 0.00002568 | 0.00002458 | 38,716.00 |
| Apr 24 2024 | 0.00002557 | -0.00000019 | -0.74% | 0.00002613 | 0.00002667 | 0.00002518 | 92,153.00 |
| Apr 23 2024 | 0.00002576 | -0.00000100 | -3.71% | 0.00002728 | 0.00002779 | 0.00002566 | 68,417.00 |
| Apr 22 2024 | 0.00002692 | 0.00000075 | 2.87% | 0.00002619 | 0.00002734 | 0.00002563 | 80,340.00 |
| 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% | 0.00002478 | 0.00002519 | 0.00002321 | 86,079.00 |
| Apr 18 2024 | 0.00002485 | 0.00000100 | 4.22% | 0.00002393 | 0.00002485 | 0.00002303 | 106,740.00 |
| Apr 17 2024 | 0.00002372 | 0.00000033 | 1.41% | 0.00002339 | 0.00002495 | 0.00002301 | 134,828.00 |
| Apr 16 2024 | 0.00002339 | -0.00000038 | -1.60% | 0.00002368 | 0.00002448 | 0.00002270 | 74,893.00 |
| Apr 15 2024 | 0.00002377 | 0.00000018 | 0.76% | 0.00002336 | 0.00002666 | 0.00002280 | 179,972.00 |
| Apr 14 2024 | 0.00002359 | 0.00000200 | 9.21% | 0.00002171 | 0.00002360 | 0.00002094 | 118,563.00 |
| Apr 13 2024 | 0.00002171 | -0.00000200 | -8.30% | 0.00002370 | 0.00002523 | 0.00001966 | 222,495.00 |
| Apr 12 2024 | 0.00002411 | -0.00000300 | -11.11% | 0.00002700 | 0.00002739 | 0.00002229 | 142,307.00 |
| Apr 11 2024 | 0.00002700 | -0.00000086 | -3.09% | 0.00002782 | 0.00002815 | 0.00002687 | 50,320.00 |
| Apr 10 2024 | 0.00002786 | -0.00000054 | -1.90% | 0.00002853 | 0.00002877 | 0.00002760 | 63,582.00 |
| Apr 09 2024 | 0.00002840 | -0.00000100 | -3.37% | 0.00002966 | 0.00002981 | 0.00002810 | 81,474.00 |
| Apr 08 2024 | 0.00002966 | -0.00000068 | -2.24% | 0.00003034 | 0.00003034 | 0.00002905 | 90,916.00 |
| Apr 07 2024 | 0.00003034 | 0.00000061 | 2.05% | 0.00002965 | 0.00003077 | 0.00002941 | 96,613.00 |
| Apr 06 2024 | 0.00002973 | 0.00000006 | 0.20% | 0.00002962 | 0.00003072 | 0.00002885 | 50,509.00 |
| Apr 05 2024 | 0.00002967 | -0.00000200 | -6.27% | 0.00003148 | 0.00003172 | 0.00002874 | 127,895.00 |
| Apr 04 2024 | 0.00003188 | -0.00000200 | -5.91% | 0.00003369 | 0.00003440 | 0.00003135 | 243,600.00 |
| Apr 03 2024 | 0.00003384 | 0.00000017 | 0.50% | 0.00003423 | 0.00003693 | 0.00003289 | 474,495.00 |
| Apr 02 2024 | 0.00003367 | 0.00000100 | 3.08% | 0.00003223 | 0.00003705 | 0.00003061 | 470,017.00 |
| Apr 01 2024 | 0.00003247 | -0.00000200 | -5.78% | 0.00003404 | 0.00003703 | 0.00003089 | 960,427.00 |
| Mar 31 2024 | 0.00003461 | 0.00000400 | 13.20% | 0.00003029 | 0.00003470 | 0.00002951 | 902,123.00 |
| Mar 30 2024 | 0.00003030 | -0.00000013 | -0.43% | 0.00003071 | 0.00003451 | 0.00002952 | 1,720,676.00 |
| Mar 29 2024 | 0.00003043 | 0.00000200 | 6.94% | 0.00002893 | 0.00003093 | 0.00002722 | 579,618.00 |
| Mar 28 2024 | 0.00002881 | -0.00000084 | -2.83% | 0.00002980 | 0.00003045 | 0.00002792 | 798,222.00 |
| Mar 27 2024 | 0.00002965 | -0.00000044 | -1.46% | 0.00002981 | 0.00003023 | 0.00002832 | 339,657.00 |
| Mar 26 2024 | 0.00003009 | -0.00000200 | -6.16% | 0.00003212 | 0.00003285 | 0.00002981 | 446,497.00 |
| Mar 25 2024 | 0.00003248 | -0.00000081 | -2.43% | 0.00003488 | 0.00003523 | 0.00003060 | 1,204,991.00 |
| Mar 24 2024 | 0.00003329 | 0.00000300 | 10.00% | 0.00003019 | 0.00003362 | 0.00002885 | 654,912.00 |
| Mar 23 2024 | 0.00003001 | -0.00000200 | -6.23% | 0.00003255 | 0.00003272 | 0.00002980 | 349,845.00 |
| Mar 22 2024 | 0.00003208 | -0.00000100 | -3.01% | 0.00003322 | 0.00003348 | 0.00003001 | 487,245.00 |
| Mar 21 2024 | 0.00003318 | -0.00000100 | -2.91% | 0.00003475 | 0.00003703 | 0.00003210 | 508,027.00 |
| Mar 20 2024 | 0.00003442 | 0.00000020 | 0.58% | 0.00003459 | 0.00003596 | 0.00003024 | 1,250,854.00 |
| Mar 19 2024 | 0.00003422 | -0.00000500 | -12.78% | 0.00003919 | 0.00004225 | 0.00003225 | 1,962,464.00 |
| Mar 18 2024 | 0.00003912 | -0.00000200 | -4.90% | 0.00003922 | 0.00004703 | 0.00003686 | 2,448,859.00 |
| Mar 17 2024 | 0.00004082 | 0.00000600 | 17.02% | 0.00003585 | 0.00004251 | 0.00003173 | 2,827,164.00 |
| Mar 16 2024 | 0.00003526 | 0.00001000 | 39.95% | 0.00002499 | 0.00003850 | 0.00002363 | 4,209,385.00 |
