Identifier on Kraken: RUNEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
5.3370 USD |
17,086.6133 RUNE |
5.3500 USD |
5.2360 USD |
5.4260 USD |
5.3310 USD |
| 2024-11-21 |
5.1950 USD |
241,955.5265 RUNE |
5.0440 USD |
4.9110 USD |
5.4490 USD |
5.3300 USD |
| 2024-11-20 |
5.1340 USD |
225,587.3198 RUNE |
5.1950 USD |
4.9500 USD |
5.3480 USD |
5.0230 USD |
| 2024-11-19 |
5.2590 USD |
142,721.1380 RUNE |
5.3990 USD |
5.1210 USD |
5.4310 USD |
5.2010 USD |
| 2024-11-18 |
5.3070 USD |
289,113.9770 RUNE |
5.3160 USD |
5.1250 USD |
5.5900 USD |
5.3690 USD |
| 2024-11-17 |
5.5370 USD |
337,985.7185 RUNE |
5.6330 USD |
5.3000 USD |
5.7900 USD |
5.3130 USD |
| 2024-11-16 |
5.6020 USD |
212,934.6384 RUNE |
5.5560 USD |
5.4720 USD |
5.8010 USD |
5.5960 USD |
| 2024-11-15 |
5.4480 USD |
86,842.3841 RUNE |
5.4310 USD |
5.2600 USD |
5.6260 USD |
5.4890 USD |
| 2024-11-14 |
5.5740 USD |
158,678.0224 RUNE |
5.6180 USD |
5.3630 USD |
5.8110 USD |
5.5800 USD |
| 2024-11-13 |
5.7800 USD |
152,280.7263 RUNE |
5.8610 USD |
5.4570 USD |
6.0810 USD |
5.8870 USD |
| 2024-11-12 |
6.0840 USD |
298,691.1849 RUNE |
6.5830 USD |
5.6370 USD |
6.6000 USD |
5.8850 USD |
| 2024-11-11 |
6.2550 USD |
528,963.8861 RUNE |
5.8470 USD |
5.8040 USD |
6.6900 USD |
6.5410 USD |
| 2024-11-10 |
5.8480 USD |
215,415.1775 RUNE |
5.7080 USD |
5.5160 USD |
6.0510 USD |
6.0510 USD |
| 2024-11-09 |
5.5580 USD |
92,276.6606 RUNE |
5.5350 USD |
5.3380 USD |
5.7440 USD |
5.4810 USD |
| 2024-11-08 |
5.5140 USD |
80,145.2403 RUNE |
5.6220 USD |
5.3760 USD |
5.6910 USD |
5.4980 USD |
| 2024-11-07 |
5.4890 USD |
62,018.4945 RUNE |
5.5660 USD |
5.3630 USD |
5.6490 USD |
5.5670 USD |
| 2024-11-06 |
5.2000 USD |
243,262.4764 RUNE |
4.6700 USD |
4.6700 USD |
5.4660 USD |
5.4660 USD |
| 2024-11-05 |
4.5060 USD |
174,903.4730 RUNE |
4.2720 USD |
4.2400 USD |
4.7660 USD |
4.6180 USD |
| 2024-11-04 |
4.5870 USD |
387,066.1565 RUNE |
5.0780 USD |
4.2280 USD |
5.1120 USD |
4.3620 USD |
| 2024-11-03 |
5.1850 USD |
216,860.6826 RUNE |
5.5230 USD |
4.9430 USD |
5.5310 USD |
5.1080 USD |
| 2024-11-02 |
5.5380 USD |
191,483.0162 RUNE |
5.7040 USD |
5.4250 USD |
5.8710 USD |
5.5040 USD |
| 2024-11-01 |
5.6600 USD |
214,111.3399 RUNE |
5.6100 USD |
5.4800 USD |
5.8230 USD |
5.6930 USD |
| 2024-10-31 |
5.7080 USD |
73,763.6226 RUNE |
5.8730 USD |
5.5560 USD |
5.9270 USD |
5.6220 USD |
| 2024-10-30 |
5.9090 USD |
350,436.4198 RUNE |
6.0660 USD |
5.8100 USD |
6.1820 USD |
5.8550 USD |
| 2024-10-29 |
6.1010 USD |
185,687.8527 RUNE |
5.9760 USD |
5.9530 USD |
6.3150 USD |
6.0590 USD |
| 2024-10-28 |
5.6030 USD |
330,955.4749 RUNE |
5.3120 USD |
5.2580 USD |
5.9000 USD |
5.8920 USD |
| 2024-10-27 |
5.2530 USD |
91,984.8925 RUNE |
5.0210 USD |
5.0190 USD |
5.3950 USD |
5.3900 USD |
| 2024-10-26 |
4.9920 USD |
296,374.4364 RUNE |
4.8910 USD |
4.8000 USD |
5.1040 USD |
4.9940 USD |
| 2024-10-25 |
5.1590 USD |
95,639.1040 RUNE |
5.4290 USD |
4.9500 USD |
5.4380 USD |
5.1390 USD |
| 2024-10-24 |
5.3100 USD |
111,026.5901 RUNE |
5.1380 USD |
5.0990 USD |
5.4670 USD |
5.3980 USD |
| 2024-10-23 |
5.1190 USD |
112,064.4386 RUNE |
5.3170 USD |
4.9140 USD |
5.3500 USD |
5.1270 USD |
| 2024-10-22 |
5.1630 USD |
132,258.6641 RUNE |
5.0140 USD |
4.9220 USD |
5.2860 USD |
5.1580 USD |
| 2024-10-21 |
5.0430 USD |
134,748.8171 RUNE |
5.2090 USD |
4.8780 USD |
5.2870 USD |
5.0730 USD |
| 2024-10-20 |
4.9720 USD |
30,700.0006 RUNE |
4.9390 USD |
4.8660 USD |
5.0400 USD |
5.0010 USD |
| 2024-10-19 |
5.0470 USD |
56,564.8885 RUNE |
5.0510 USD |
4.9220 USD |
5.1640 USD |
4.9890 USD |
| 2024-10-18 |
4.9130 USD |
138,609.7637 RUNE |
4.8050 USD |
4.7830 USD |
5.0940 USD |
5.0200 USD |
| 2024-10-17 |
4.8950 USD |
221,888.5674 RUNE |
5.1000 USD |
4.6490 USD |
5.1530 USD |
4.8090 USD |
| 2024-10-16 |
5.1910 USD |
155,554.1969 RUNE |
5.1770 USD |
5.0600 USD |
5.2730 USD |
5.1270 USD |
| 2024-10-15 |
5.1840 USD |
90,712.1410 RUNE |
5.2460 USD |
4.9770 USD |
5.3850 USD |
5.1330 USD |
| 2024-10-14 |
5.0610 USD |
195,212.9057 RUNE |
4.8060 USD |
4.7610 USD |
5.2580 USD |
5.2360 USD |
| 2024-10-13 |
4.8070 USD |
99,381.7210 RUNE |
5.0100 USD |
4.6700 USD |
5.0580 USD |
4.7570 USD |
| 2024-10-12 |
5.0380 USD |
98,375.3269 RUNE |
4.9720 USD |
4.8920 USD |
5.1240 USD |
5.0140 USD |
| 2024-10-11 |
4.9090 USD |
71,608.0890 RUNE |
4.6830 USD |
4.6820 USD |
5.0780 USD |
5.0430 USD |
| 2024-10-10 |
4.6770 USD |
112,206.0289 RUNE |
4.6020 USD |
4.5500 USD |
4.7590 USD |
4.7000 USD |
| 2024-10-09 |
4.7960 USD |
78,723.4337 RUNE |
5.0490 USD |
4.3200 USD |
5.0810 USD |
4.8810 USD |
| 2024-10-08 |
5.0040 USD |
66,478.4978 RUNE |
5.0890 USD |
4.8650 USD |
5.1360 USD |
5.0660 USD |
| 2024-10-07 |
5.1460 USD |
90,089.5480 RUNE |
4.9050 USD |
4.9050 USD |
5.3370 USD |
5.2270 USD |
| 2024-10-06 |
4.8840 USD |
51,613.2404 RUNE |
4.8310 USD |
4.7730 USD |
4.9630 USD |
4.8600 USD |
| 2024-10-05 |
4.7790 USD |
58,243.3651 RUNE |
4.8100 USD |
4.7080 USD |
4.8790 USD |
4.7190 USD |
| 2024-10-04 |
4.6940 USD |
50,241.9707 RUNE |
4.5190 USD |
4.4930 USD |
4.8380 USD |
4.8100 USD |