Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-23 |
0.9919 USDC |
1,483.6194 RUNE |
0.9796 USDC |
0.9791 USDC |
0.9957 USDC |
0.9957 USDC |
| 2023-07-22 |
0.9932 USDC |
896.4242 RUNE |
0.9957 USDC |
0.9767 USDC |
0.9975 USDC |
0.9767 USDC |
| 2023-07-21 |
1.0121 USDC |
4,648.7960 RUNE |
0.9970 USDC |
0.9902 USDC |
1.0800 USDC |
1.0001 USDC |
| 2023-07-20 |
1.0040 USDC |
1,513.1782 RUNE |
0.9975 USDC |
0.9866 USDC |
1.0200 USDC |
0.9938 USDC |
| 2023-07-19 |
0.9959 USDC |
958.5380 RUNE |
0.9861 USDC |
0.9861 USDC |
1.0095 USDC |
0.9986 USDC |
| 2023-07-18 |
0.9977 USDC |
1,094.6360 RUNE |
1.0148 USDC |
0.9733 USDC |
1.0200 USDC |
0.9787 USDC |
| 2023-07-17 |
1.0167 USDC |
6,553.6343 RUNE |
1.0111 USDC |
1.0000 USDC |
1.0274 USDC |
1.0001 USDC |
| 2023-07-16 |
1.0312 USDC |
1,150.0606 RUNE |
1.0337 USDC |
1.0234 USDC |
1.0390 USDC |
1.0285 USDC |
| 2023-07-15 |
1.0360 USDC |
4,815.9961 RUNE |
1.0306 USDC |
1.0198 USDC |
1.0395 USDC |
1.0344 USDC |
| 2023-07-14 |
1.0600 USDC |
8,908.2323 RUNE |
1.0705 USDC |
1.0079 USDC |
1.1103 USDC |
1.0117 USDC |
| 2023-07-13 |
1.0043 USDC |
12,333.5681 RUNE |
0.9802 USDC |
0.9738 USDC |
1.0749 USDC |
1.0614 USDC |
| 2023-07-12 |
0.9846 USDC |
13,375.1694 RUNE |
0.9900 USDC |
0.9725 USDC |
1.0048 USDC |
0.9747 USDC |
| 2023-07-11 |
0.9991 USDC |
11,579.1252 RUNE |
1.0164 USDC |
0.9862 USDC |
1.0171 USDC |
0.9897 USDC |
| 2023-07-10 |
1.0007 USDC |
1,859.1588 RUNE |
0.9933 USDC |
0.9765 USDC |
1.0504 USDC |
1.0122 USDC |
| 2023-07-09 |
1.0040 USDC |
1,438.9157 RUNE |
1.0036 USDC |
0.9952 USDC |
1.0273 USDC |
0.9952 USDC |
| 2023-07-08 |
1.0080 USDC |
1,536.7271 RUNE |
1.0091 USDC |
0.9933 USDC |
1.0195 USDC |
0.9948 USDC |
| 2023-07-07 |
1.0074 USDC |
3,736.1260 RUNE |
0.9860 USDC |
0.9860 USDC |
1.0317 USDC |
1.0091 USDC |
| 2023-07-06 |
1.0284 USDC |
2,266.5197 RUNE |
1.0336 USDC |
1.0098 USDC |
1.0622 USDC |
1.0190 USDC |
| 2023-07-05 |
1.0431 USDC |
2,998.0673 RUNE |
1.0673 USDC |
1.0266 USDC |
1.0710 USDC |
1.0314 USDC |
| 2023-07-04 |
1.0754 USDC |
11,775.4908 RUNE |
1.0965 USDC |
1.0552 USDC |
1.1064 USDC |
1.0644 USDC |
| 2023-07-03 |
1.0829 USDC |
1,782.4900 RUNE |
1.0702 USDC |
1.0702 USDC |
1.1304 USDC |
1.0946 USDC |
| 2023-07-02 |
1.0555 USDC |
1,892.5210 RUNE |
1.0618 USDC |
1.0496 USDC |
1.0671 USDC |
1.0593 USDC |
| 2023-07-01 |
1.0512 USDC |
1,069.4057 RUNE |
1.0315 USDC |
1.0315 USDC |
1.0739 USDC |
1.0544 USDC |
| 2023-06-30 |
0.9993 USDC |
6,609.9239 RUNE |
0.9783 USDC |
0.9550 USDC |
1.0351 USDC |
1.0186 USDC |
| 2023-06-29 |
0.9748 USDC |
2,686.6826 RUNE |
0.9544 USDC |
0.9529 USDC |
1.0289 USDC |
0.9736 USDC |
| 2023-06-28 |
0.9652 USDC |
3,039.5961 RUNE |
1.0050 USDC |
0.9386 USDC |
1.0050 USDC |
0.9535 USDC |
| 2023-06-27 |
1.0010 USDC |
2,423.2721 RUNE |
0.9863 USDC |
0.9863 USDC |
1.0375 USDC |
1.0084 USDC |
| 2023-06-26 |
1.0024 USDC |
3,926.9821 RUNE |
0.9982 USDC |
0.9785 USDC |
1.0310 USDC |
0.9998 USDC |
| 2023-06-25 |
1.0199 USDC |
2,742.8915 RUNE |
0.9740 USDC |
0.9655 USDC |
1.0318 USDC |
1.0120 USDC |
| 2023-06-24 |
0.9724 USDC |
12,326.8777 RUNE |
0.9692 USDC |
0.9390 USDC |
1.0500 USDC |
0.9676 USDC |
| 2023-06-23 |
0.9694 USDC |
7,648.4702 RUNE |
0.9323 USDC |
0.9264 USDC |
1.0576 USDC |
0.9791 USDC |