Identifier on Kraken: RUNEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
4.3110 USD |
56,161.7979 RUNE |
4.3490 USD |
4.2680 USD |
4.3850 USD |
4.3010 USD |
| 2024-01-26 |
4.3010 USD |
119,330.3001 RUNE |
4.0340 USD |
4.0070 USD |
4.4000 USD |
4.3340 USD |
| 2024-01-25 |
4.0730 USD |
74,965.4424 RUNE |
4.0750 USD |
3.9620 USD |
4.2720 USD |
4.0400 USD |
| 2024-01-24 |
4.0450 USD |
77,651.3147 RUNE |
3.9830 USD |
3.9270 USD |
4.1220 USD |
4.0580 USD |
| 2024-01-23 |
3.8710 USD |
159,517.7403 RUNE |
3.9450 USD |
3.7500 USD |
4.0760 USD |
3.9050 USD |
| 2024-01-22 |
4.0060 USD |
314,392.0846 RUNE |
4.2060 USD |
3.8910 USD |
4.2110 USD |
3.9520 USD |
| 2024-01-21 |
4.2390 USD |
135,701.4166 RUNE |
4.1170 USD |
4.1020 USD |
4.3420 USD |
4.2360 USD |
| 2024-01-20 |
4.1160 USD |
63,950.7863 RUNE |
4.1960 USD |
4.0700 USD |
4.2090 USD |
4.1130 USD |
| 2024-01-19 |
4.1100 USD |
282,284.4526 RUNE |
4.0590 USD |
3.9270 USD |
4.2360 USD |
4.2180 USD |
| 2024-01-18 |
4.1230 USD |
566,015.5589 RUNE |
4.2820 USD |
3.9160 USD |
4.2880 USD |
3.9730 USD |
| 2024-01-17 |
4.6270 USD |
101,239.7499 RUNE |
4.7900 USD |
4.3030 USD |
4.8380 USD |
4.3130 USD |
| 2024-01-16 |
4.6770 USD |
112,372.8950 RUNE |
4.5670 USD |
4.5480 USD |
4.7910 USD |
4.7770 USD |
| 2024-01-15 |
4.5930 USD |
63,649.7840 RUNE |
4.4470 USD |
4.4370 USD |
4.6490 USD |
4.5440 USD |
| 2024-01-14 |
4.5760 USD |
105,010.6711 RUNE |
4.5850 USD |
4.4330 USD |
4.6640 USD |
4.4330 USD |
| 2024-01-13 |
4.5670 USD |
82,986.9129 RUNE |
4.5740 USD |
4.4530 USD |
4.6850 USD |
4.5940 USD |
| 2024-01-12 |
4.7800 USD |
173,330.5071 RUNE |
5.1080 USD |
4.4000 USD |
5.1090 USD |
4.5700 USD |
| 2024-01-11 |
5.2030 USD |
153,621.8861 RUNE |
5.0400 USD |
4.9360 USD |
5.4910 USD |
5.1150 USD |
| 2024-01-10 |
4.7440 USD |
118,654.2952 RUNE |
4.7490 USD |
4.4980 USD |
4.9450 USD |
4.9100 USD |
| 2024-01-09 |
4.8690 USD |
92,260.3953 RUNE |
4.9150 USD |
4.7180 USD |
5.0190 USD |
4.7200 USD |
| 2024-01-08 |
4.6530 USD |
286,431.8153 RUNE |
4.5580 USD |
4.2850 USD |
4.9900 USD |
4.8320 USD |
| 2024-01-07 |
4.8570 USD |
46,684.5201 RUNE |
4.9220 USD |
4.7500 USD |
4.9610 USD |
4.7680 USD |
| 2024-01-06 |
4.9590 USD |
115,953.9402 RUNE |
5.2320 USD |
4.8020 USD |
5.2410 USD |
4.9010 USD |
| 2024-01-05 |
5.1630 USD |
288,043.5068 RUNE |
5.4110 USD |
5.0300 USD |
5.4270 USD |
5.2310 USD |
| 2024-01-04 |
5.3640 USD |
261,234.9910 RUNE |
5.3420 USD |
5.1860 USD |
5.5440 USD |
5.4090 USD |
| 2024-01-03 |
5.5470 USD |
494,295.7925 RUNE |
5.7260 USD |
4.8350 USD |
6.1650 USD |
5.3380 USD |
| 2024-01-02 |
5.6920 USD |
379,790.8123 RUNE |
5.3600 USD |
5.3600 USD |
5.9330 USD |
5.6270 USD |
| 2024-01-01 |
5.1830 USD |
88,599.1334 RUNE |
5.1600 USD |
5.0580 USD |
5.3590 USD |
5.1950 USD |
| 2023-12-31 |
5.1690 USD |
117,043.3205 RUNE |
5.2530 USD |
5.0000 USD |
5.3610 USD |
5.2040 USD |
| 2023-12-30 |
5.1910 USD |
122,874.2993 RUNE |
5.3150 USD |
5.0100 USD |
5.3730 USD |
5.2420 USD |
| 2023-12-29 |
5.4620 USD |
144,209.2427 RUNE |
5.5600 USD |
5.2920 USD |
5.6310 USD |
5.3210 USD |
| 2023-12-28 |
5.5840 USD |
228,515.9461 RUNE |
5.6540 USD |
5.3730 USD |
5.8090 USD |
5.5260 USD |
| 2023-12-27 |
5.5440 USD |
167,312.6585 RUNE |
5.4360 USD |
5.2470 USD |
5.7710 USD |
5.6450 USD |
| 2023-12-26 |
5.5310 USD |
299,793.0792 RUNE |
5.8430 USD |
5.0000 USD |
5.8430 USD |
5.4730 USD |
| 2023-12-25 |
5.8260 USD |
264,286.4118 RUNE |
6.0950 USD |
5.5520 USD |
6.3020 USD |
5.8570 USD |
| 2023-12-24 |
6.0690 USD |
517,754.9802 RUNE |
5.5810 USD |
5.3980 USD |
6.5140 USD |
6.0310 USD |
| 2023-12-23 |
5.2220 USD |
93,664.2701 RUNE |
5.3380 USD |
5.1290 USD |
5.3560 USD |
5.2600 USD |
| 2023-12-22 |
5.3960 USD |
274,492.3148 RUNE |
5.4100 USD |
5.0230 USD |
5.5450 USD |
5.3450 USD |
| 2023-12-21 |
5.3820 USD |
140,932.0901 RUNE |
5.4620 USD |
5.2510 USD |
5.5740 USD |
5.3910 USD |
| 2023-12-20 |
5.3860 USD |
199,475.0549 RUNE |
5.1260 USD |
5.1140 USD |
5.5980 USD |
5.4240 USD |
| 2023-12-19 |
5.2710 USD |
158,322.9150 RUNE |
5.5070 USD |
4.7960 USD |
5.6110 USD |
5.1050 USD |
| 2023-12-18 |
5.3380 USD |
201,571.5216 RUNE |
5.4960 USD |
5.1330 USD |
5.5350 USD |
5.4920 USD |
| 2023-12-17 |
5.6280 USD |
84,631.1063 RUNE |
5.6290 USD |
5.5110 USD |
5.7230 USD |
5.5830 USD |
| 2023-12-16 |
5.7470 USD |
52,012.8475 RUNE |
5.7130 USD |
5.6270 USD |
5.8480 USD |
5.6300 USD |
| 2023-12-15 |
5.8910 USD |
100,626.4857 RUNE |
5.8840 USD |
5.7120 USD |
6.0390 USD |
5.9000 USD |
| 2023-12-14 |
5.9400 USD |
179,811.1044 RUNE |
5.8620 USD |
5.7740 USD |
6.1670 USD |
5.9260 USD |
| 2023-12-13 |
5.7500 USD |
331,509.6449 RUNE |
5.7090 USD |
5.3640 USD |
6.2980 USD |
5.8600 USD |
| 2023-12-12 |
5.8230 USD |
291,841.8549 RUNE |
5.8700 USD |
4.8000 USD |
6.1230 USD |
5.6160 USD |
| 2023-12-11 |
6.0140 USD |
408,631.4846 RUNE |
6.6080 USD |
5.6320 USD |
7.2700 USD |
5.8140 USD |
| 2023-12-10 |
6.4170 USD |
117,895.4700 RUNE |
6.1390 USD |
6.1330 USD |
6.6730 USD |
6.6210 USD |
| 2023-12-09 |
6.5000 USD |
156,691.5427 RUNE |
6.5070 USD |
6.2530 USD |
6.6560 USD |
6.3220 USD |