Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
0.9362 USDC |
4,695.4135 RUNE |
0.9428 USDC |
0.9234 USDC |
0.9827 USDC |
0.9394 USDC |
| 2023-06-21 |
0.9256 USDC |
2,426.2811 RUNE |
0.8784 USDC |
0.8784 USDC |
0.9456 USDC |
0.9154 USDC |
| 2023-06-20 |
0.8448 USDC |
3,180.3615 RUNE |
0.8469 USDC |
0.8299 USDC |
0.8664 USDC |
0.8664 USDC |
| 2023-06-19 |
0.8352 USDC |
1,552.1750 RUNE |
0.8329 USDC |
0.8267 USDC |
0.8438 USDC |
0.8438 USDC |
| 2023-06-18 |
0.8422 USDC |
773.5633 RUNE |
0.8352 USDC |
0.8287 USDC |
0.8609 USDC |
0.8609 USDC |
| 2023-06-17 |
0.8445 USDC |
3,440.4814 RUNE |
0.8383 USDC |
0.8310 USDC |
0.8592 USDC |
0.8310 USDC |
| 2023-06-16 |
0.8321 USDC |
1,708.8547 RUNE |
0.8183 USDC |
0.8107 USDC |
0.8670 USDC |
0.8384 USDC |
| 2023-06-15 |
0.8289 USDC |
17,179.7857 RUNE |
0.7944 USDC |
0.7801 USDC |
0.8860 USDC |
0.8138 USDC |
| 2023-06-14 |
0.8288 USDC |
11,180.7381 RUNE |
0.8452 USDC |
0.7802 USDC |
0.8553 USDC |
0.7937 USDC |
| 2023-06-13 |
0.8580 USDC |
6,185.4375 RUNE |
0.8465 USDC |
0.8361 USDC |
0.8943 USDC |
0.8489 USDC |
| 2023-06-12 |
0.8672 USDC |
8,495.9979 RUNE |
0.9140 USDC |
0.8365 USDC |
0.9140 USDC |
0.8376 USDC |
| 2023-06-11 |
0.9310 USDC |
4,160.7907 RUNE |
0.9424 USDC |
0.9161 USDC |
0.9571 USDC |
0.9161 USDC |
| 2023-06-10 |
0.9670 USDC |
4,053.3630 RUNE |
1.0730 USDC |
0.9198 USDC |
1.0730 USDC |
0.9391 USDC |
| 2023-06-09 |
1.0724 USDC |
3,411.1167 RUNE |
1.0817 USDC |
1.0625 USDC |
1.0936 USDC |
1.0714 USDC |
| 2023-06-08 |
1.0831 USDC |
2,730.2851 RUNE |
1.0713 USDC |
1.0636 USDC |
1.1245 USDC |
1.0798 USDC |
| 2023-06-07 |
1.1060 USDC |
947.5016 RUNE |
1.1216 USDC |
1.0683 USDC |
1.1216 USDC |
1.0683 USDC |
| 2023-06-06 |
1.0787 USDC |
1,991.8413 RUNE |
1.0743 USDC |
1.0679 USDC |
1.1230 USDC |
1.1212 USDC |
| 2023-06-05 |
1.0880 USDC |
4,701.4382 RUNE |
1.1719 USDC |
1.0500 USDC |
1.1719 USDC |
1.0755 USDC |
| 2023-06-04 |
1.1750 USDC |
3,049.9939 RUNE |
1.1638 USDC |
1.1632 USDC |
1.1839 USDC |
1.1764 USDC |
| 2023-06-03 |
1.1730 USDC |
1,081.9952 RUNE |
1.1700 USDC |
1.1693 USDC |
1.1830 USDC |
1.1735 USDC |
| 2023-06-02 |
1.1379 USDC |
12,306.3344 RUNE |
1.1379 USDC |
1.1320 USDC |
1.1640 USDC |
1.1633 USDC |
| 2023-06-01 |
1.1519 USDC |
60,080.0253 RUNE |
1.1248 USDC |
1.1117 USDC |
1.1700 USDC |
1.1379 USDC |
| 2023-05-31 |
1.1332 USDC |
1,044.2858 RUNE |
1.1521 USDC |
1.1146 USDC |
1.1549 USDC |
1.1193 USDC |
| 2023-05-30 |
1.1561 USDC |
2,541.6933 RUNE |
1.1726 USDC |
1.1503 USDC |
1.1726 USDC |
1.1551 USDC |
| 2023-05-29 |
1.1680 USDC |
47.3539 RUNE |
1.1735 USDC |
1.1587 USDC |
1.1849 USDC |
1.1669 USDC |
| 2023-05-28 |
1.1454 USDC |
3,322.7150 RUNE |
1.1437 USDC |
1.1330 USDC |
1.1885 USDC |
1.1523 USDC |
| 2023-05-27 |
1.1414 USDC |
1,177.9457 RUNE |
1.1360 USDC |
1.1316 USDC |
1.1455 USDC |
1.1329 USDC |
| 2023-05-26 |
1.1354 USDC |
2,098.5018 RUNE |
1.1213 USDC |
1.1148 USDC |
1.1860 USDC |
1.1418 USDC |
| 2023-05-25 |
1.0830 USDC |
6,456.0530 RUNE |
1.0926 USDC |
1.0700 USDC |
1.1234 USDC |
1.1197 USDC |
| 2023-05-24 |
1.1040 USDC |
3,449.5334 RUNE |
1.1363 USDC |
1.0853 USDC |
1.1384 USDC |
1.0919 USDC |
| 2023-05-23 |
1.1363 USDC |
1,102.5684 RUNE |
1.1194 USDC |
1.1194 USDC |
1.1568 USDC |
1.1328 USDC |
| 2023-05-22 |
1.1076 USDC |
2,967.1406 RUNE |
1.1227 USDC |
1.0942 USDC |
1.1227 USDC |
1.1113 USDC |
| 2023-05-21 |
1.1371 USDC |
990.5577 RUNE |
1.1683 USDC |
1.1100 USDC |
1.1697 USDC |
1.1100 USDC |
| 2023-05-20 |
1.2076 USDC |
8,984.8138 RUNE |
1.1618 USDC |
1.1445 USDC |
1.2700 USDC |
1.1556 USDC |
| 2023-05-19 |
1.1684 USDC |
590.7104 RUNE |
1.1618 USDC |
1.1544 USDC |
1.1705 USDC |
1.1617 USDC |
| 2023-05-18 |
1.1811 USDC |
1,305.9643 RUNE |
1.2142 USDC |
1.1583 USDC |
1.2142 USDC |
1.1723 USDC |
| 2023-05-17 |
1.1432 USDC |
3,972.4714 RUNE |
1.1699 USDC |
1.1351 USDC |
1.2052 USDC |
1.1942 USDC |
| 2023-05-16 |
1.1624 USDC |
7,247.1552 RUNE |
1.1793 USDC |
1.1531 USDC |
1.1793 USDC |
1.1550 USDC |
| 2023-05-15 |
1.1884 USDC |
2,865.5868 RUNE |
1.1817 USDC |
1.1703 USDC |
1.2000 USDC |
1.1860 USDC |
| 2023-05-14 |
1.1843 USDC |
1,724.8338 RUNE |
1.1807 USDC |
1.1771 USDC |
1.1988 USDC |
1.1817 USDC |
| 2023-05-13 |
1.1858 USDC |
3,327.2272 RUNE |
1.1860 USDC |
1.1750 USDC |
1.1990 USDC |
1.1857 USDC |
| 2023-05-12 |
1.1612 USDC |
2,008.0898 RUNE |
1.1697 USDC |
1.1354 USDC |
1.1800 USDC |
1.1771 USDC |
| 2023-05-11 |
1.1761 USDC |
14,354.5162 RUNE |
1.2113 USDC |
1.1538 USDC |
1.2113 USDC |
1.1697 USDC |
| 2023-05-10 |
1.1959 USDC |
7,259.3239 RUNE |
1.2048 USDC |
1.1532 USDC |
1.2366 USDC |
1.2037 USDC |
| 2023-05-09 |
1.2028 USDC |
4,822.3991 RUNE |
1.2086 USDC |
1.1919 USDC |
1.2163 USDC |
1.2012 USDC |
| 2023-05-08 |
1.2350 USDC |
2,229.9621 RUNE |
1.2839 USDC |
1.1700 USDC |
1.2893 USDC |
1.2093 USDC |
| 2023-05-07 |
1.2997 USDC |
319.0677 RUNE |
1.2976 USDC |
1.2913 USDC |
1.3056 USDC |
1.2986 USDC |
| 2023-05-06 |
1.3065 USDC |
4,071.1736 RUNE |
1.3422 USDC |
1.2833 USDC |
1.3445 USDC |
1.2992 USDC |
| 2023-05-05 |
1.3408 USDC |
4,123.4143 RUNE |
1.3267 USDC |
1.3100 USDC |
1.3797 USDC |
1.3453 USDC |
| 2023-05-04 |
1.2780 USDC |
22,896.3073 RUNE |
1.3573 USDC |
1.1900 USDC |
1.3588 USDC |
1.3158 USDC |