Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
1.0925 USDC |
6,196.5109 RUNE |
1.0543 USDC |
1.0536 USDC |
1.1367 USDC |
1.1367 USDC |
| 2023-08-10 |
1.0378 USDC |
1,986.3335 RUNE |
1.0176 USDC |
1.0176 USDC |
1.0638 USDC |
1.0469 USDC |
| 2023-08-09 |
0.9995 USDC |
971.9185 RUNE |
1.0127 USDC |
0.9952 USDC |
1.0234 USDC |
0.9956 USDC |
| 2023-08-08 |
0.9846 USDC |
3,086.2828 RUNE |
0.9557 USDC |
0.9504 USDC |
1.0233 USDC |
1.0001 USDC |
| 2023-08-07 |
0.9384 USDC |
1,229.4033 RUNE |
0.9332 USDC |
0.9307 USDC |
0.9500 USDC |
0.9466 USDC |
| 2023-08-06 |
0.9302 USDC |
377.2361 RUNE |
0.9273 USDC |
0.9270 USDC |
0.9348 USDC |
0.9333 USDC |
| 2023-08-05 |
0.9233 USDC |
147.4048 RUNE |
0.9262 USDC |
0.9199 USDC |
0.9282 USDC |
0.9244 USDC |
| 2023-08-04 |
0.9396 USDC |
2,421.8055 RUNE |
0.9303 USDC |
0.9209 USDC |
1.0234 USDC |
0.9289 USDC |
| 2023-08-03 |
0.9279 USDC |
2,384.2989 RUNE |
0.9265 USDC |
0.9209 USDC |
0.9327 USDC |
0.9292 USDC |
| 2023-08-02 |
0.9389 USDC |
131.3002 RUNE |
0.9580 USDC |
0.9240 USDC |
0.9580 USDC |
0.9295 USDC |
| 2023-08-01 |
0.9229 USDC |
1,767.0628 RUNE |
0.9405 USDC |
0.9144 USDC |
0.9405 USDC |
0.9401 USDC |
| 2023-07-31 |
0.9343 USDC |
1,962.0615 RUNE |
0.9266 USDC |
0.9266 USDC |
0.9430 USDC |
0.9307 USDC |
| 2023-07-30 |
0.9164 USDC |
356.0879 RUNE |
0.9416 USDC |
0.9100 USDC |
0.9416 USDC |
0.9261 USDC |
| 2023-07-29 |
0.9375 USDC |
1,315.8922 RUNE |
0.9380 USDC |
0.9369 USDC |
0.9597 USDC |
0.9414 USDC |
| 2023-07-28 |
0.9306 USDC |
1,691.8375 RUNE |
0.9286 USDC |
0.9246 USDC |
0.9337 USDC |
0.9317 USDC |
| 2023-07-27 |
0.9419 USDC |
1,553.8650 RUNE |
0.9432 USDC |
0.9243 USDC |
0.9578 USDC |
0.9293 USDC |
| 2023-07-26 |
0.9479 USDC |
2,234.6293 RUNE |
0.9467 USDC |
0.9367 USDC |
0.9571 USDC |
0.9465 USDC |
| 2023-07-25 |
0.9594 USDC |
1,334.6431 RUNE |
0.9580 USDC |
0.9525 USDC |
0.9738 USDC |
0.9525 USDC |
| 2023-07-24 |
0.9621 USDC |
2,690.2596 RUNE |
0.9883 USDC |
0.9440 USDC |
0.9883 USDC |
0.9583 USDC |