Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
2.0008 USDC |
5,740.1988 RUNE |
1.9825 USDC |
1.9220 USDC |
2.1539 USDC |
1.9261 USDC |
| 2023-09-29 |
1.9507 USDC |
2,837.0730 RUNE |
1.9247 USDC |
1.9094 USDC |
2.0048 USDC |
1.9546 USDC |
| 2023-09-28 |
1.8660 USDC |
2,795.4283 RUNE |
1.7246 USDC |
1.7246 USDC |
1.9476 USDC |
1.9111 USDC |
| 2023-09-27 |
1.7508 USDC |
4,085.6592 RUNE |
1.7461 USDC |
1.7018 USDC |
1.7635 USDC |
1.7018 USDC |
| 2023-09-26 |
1.7085 USDC |
1,646.8322 RUNE |
1.7128 USDC |
1.6918 USDC |
1.7288 USDC |
1.7288 USDC |
| 2023-09-25 |
1.7023 USDC |
1,358.5668 RUNE |
1.6682 USDC |
1.6586 USDC |
1.7221 USDC |
1.7060 USDC |
| 2023-09-24 |
1.6784 USDC |
3,333.4754 RUNE |
1.7169 USDC |
1.6613 USDC |
1.7169 USDC |
1.6652 USDC |
| 2023-09-23 |
1.7185 USDC |
4,489.3607 RUNE |
1.7422 USDC |
1.7100 USDC |
1.7516 USDC |
1.7117 USDC |
| 2023-09-22 |
1.7658 USDC |
302.7740 RUNE |
1.7714 USDC |
1.7404 USDC |
1.7989 USDC |
1.7408 USDC |
| 2023-09-21 |
1.7795 USDC |
2,494.2492 RUNE |
1.7989 USDC |
1.7461 USDC |
1.8169 USDC |
1.7619 USDC |
| 2023-09-20 |
1.8782 USDC |
909.1208 RUNE |
1.9117 USDC |
1.7635 USDC |
1.9447 USDC |
1.7807 USDC |
| 2023-09-19 |
1.9140 USDC |
3,980.1956 RUNE |
1.8740 USDC |
1.8622 USDC |
1.9987 USDC |
1.9085 USDC |
| 2023-09-18 |
1.9114 USDC |
3,237.6003 RUNE |
1.8348 USDC |
1.8344 USDC |
1.9864 USDC |
1.8915 USDC |
| 2023-09-17 |
1.8709 USDC |
4,551.5343 RUNE |
1.9620 USDC |
1.8310 USDC |
1.9620 USDC |
1.8322 USDC |
| 2023-09-16 |
1.9069 USDC |
3,023.3376 RUNE |
1.8169 USDC |
1.8169 USDC |
1.9476 USDC |
1.9459 USDC |
| 2023-09-15 |
1.7137 USDC |
3,176.4926 RUNE |
1.6399 USDC |
1.6366 USDC |
1.7704 USDC |
1.7288 USDC |
| 2023-09-14 |
1.6639 USDC |
2,287.8766 RUNE |
1.6285 USDC |
1.5963 USDC |
1.6947 USDC |
1.6615 USDC |
| 2023-09-13 |
1.5210 USDC |
2,322.5514 RUNE |
1.4815 USDC |
1.4740 USDC |
1.5804 USDC |
1.5804 USDC |
| 2023-09-12 |
1.4956 USDC |
1,507.0822 RUNE |
1.4690 USDC |
1.4603 USDC |
1.5339 USDC |
1.4944 USDC |
| 2023-09-11 |
1.4677 USDC |
1,600.1720 RUNE |
1.5339 USDC |
1.4449 USDC |
1.5380 USDC |
1.4553 USDC |
| 2023-09-10 |
1.5391 USDC |
2,286.8258 RUNE |
1.5420 USDC |
1.5187 USDC |
1.5517 USDC |
1.5290 USDC |
| 2023-09-09 |
1.5622 USDC |
332.2181 RUNE |
1.5840 USDC |
1.5370 USDC |
1.5840 USDC |
1.5370 USDC |
| 2023-09-08 |
1.5855 USDC |
1,252.5809 RUNE |
1.5987 USDC |
1.5584 USDC |
1.6272 USDC |
1.5837 USDC |
| 2023-09-07 |
1.5833 USDC |
2,635.7738 RUNE |
1.5805 USDC |
1.5740 USDC |
1.6284 USDC |
1.5911 USDC |
| 2023-09-06 |
1.5311 USDC |
1,038.8087 RUNE |
1.5037 USDC |
1.4904 USDC |
1.5929 USDC |
1.5570 USDC |
| 2023-09-05 |
1.4853 USDC |
956.8269 RUNE |
1.4586 USDC |
1.4499 USDC |
1.5187 USDC |
1.5069 USDC |
| 2023-09-04 |
1.4492 USDC |
2,015.3503 RUNE |
1.4726 USDC |
1.4274 USDC |
1.4785 USDC |
1.4455 USDC |
| 2023-09-03 |
1.5039 USDC |
658.9923 RUNE |
1.5569 USDC |
1.4532 USDC |
1.5569 USDC |
1.4532 USDC |
| 2023-09-02 |
1.5688 USDC |
455.5262 RUNE |
1.5679 USDC |
1.5524 USDC |
1.6028 USDC |
1.5607 USDC |
| 2023-09-01 |
1.5660 USDC |
996.1808 RUNE |
1.5069 USDC |
1.5069 USDC |
1.5884 USDC |
1.5557 USDC |
| 2023-08-31 |
1.5354 USDC |
793.4059 RUNE |
1.5312 USDC |
1.4763 USDC |
1.5699 USDC |
1.4836 USDC |
| 2023-08-30 |
1.5590 USDC |
2,551.2567 RUNE |
1.6195 USDC |
1.5162 USDC |
1.6364 USDC |
1.5382 USDC |
| 2023-08-29 |
1.5706 USDC |
3,181.4040 RUNE |
1.4489 USDC |
1.4489 USDC |
1.7498 USDC |
1.6028 USDC |
| 2023-08-28 |
1.4378 USDC |
1,548.9953 RUNE |
1.4689 USDC |
1.4210 USDC |
1.4753 USDC |
1.4355 USDC |
| 2023-08-27 |
1.4390 USDC |
1,925.3060 RUNE |
1.4087 USDC |
1.4087 USDC |
1.4868 USDC |
1.4707 USDC |
| 2023-08-26 |
1.4278 USDC |
1,380.1264 RUNE |
1.4794 USDC |
1.3811 USDC |
1.4916 USDC |
1.3997 USDC |
| 2023-08-25 |
1.5187 USDC |
1,861.0540 RUNE |
1.5197 USDC |
1.4624 USDC |
1.5825 USDC |
1.4926 USDC |
| 2023-08-24 |
1.5402 USDC |
5,890.7228 RUNE |
1.6050 USDC |
1.4926 USDC |
1.7232 USDC |
1.4985 USDC |
| 2023-08-23 |
1.5935 USDC |
6,408.8723 RUNE |
1.5678 USDC |
1.5512 USDC |
1.6706 USDC |
1.6020 USDC |
| 2023-08-22 |
1.6546 USDC |
1,616.7906 RUNE |
1.7411 USDC |
1.6028 USDC |
1.7959 USDC |
1.6160 USDC |
| 2023-08-21 |
1.6186 USDC |
16,955.6804 RUNE |
1.7640 USDC |
1.5100 USDC |
1.7774 USDC |
1.7396 USDC |
| 2023-08-20 |
1.8139 USDC |
2,363.8996 RUNE |
1.7399 USDC |
1.7232 USDC |
1.8987 USDC |
1.7853 USDC |
| 2023-08-19 |
1.6710 USDC |
19,135.1832 RUNE |
1.6028 USDC |
1.4600 USDC |
2.0045 USDC |
1.7055 USDC |
| 2023-08-18 |
1.4893 USDC |
10,670.4890 RUNE |
1.4934 USDC |
1.4347 USDC |
1.5863 USDC |
1.5863 USDC |
| 2023-08-17 |
1.5338 USDC |
12,244.8922 RUNE |
1.4443 USDC |
1.3861 USDC |
1.6258 USDC |
1.5175 USDC |
| 2023-08-16 |
1.5012 USDC |
37,714.7615 RUNE |
1.5449 USDC |
1.4173 USDC |
1.6649 USDC |
1.4873 USDC |
| 2023-08-15 |
1.5510 USDC |
16,718.8270 RUNE |
1.4752 USDC |
1.4537 USDC |
1.6195 USDC |
1.6028 USDC |
| 2023-08-14 |
1.3866 USDC |
7,922.8802 RUNE |
1.3854 USDC |
1.3468 USDC |
1.4449 USDC |
1.4056 USDC |
| 2023-08-13 |
1.3575 USDC |
10,531.5710 RUNE |
1.2829 USDC |
1.2820 USDC |
1.4906 USDC |
1.3861 USDC |
| 2023-08-12 |
1.1919 USDC |
6,714.4600 RUNE |
1.1487 USDC |
1.1094 USDC |
1.2690 USDC |
1.2478 USDC |