Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
1.2988 USDC |
5,257.4735 RUNE |
1.3048 USDC |
1.2796 USDC |
1.3223 USDC |
1.3223 USDC |
| 2023-05-02 |
1.2758 USDC |
7,855.2040 RUNE |
1.2997 USDC |
1.2596 USDC |
1.3600 USDC |
1.3600 USDC |
| 2023-05-01 |
1.3201 USDC |
2,173.4121 RUNE |
1.3437 USDC |
1.2864 USDC |
1.3506 USDC |
1.2952 USDC |
| 2023-04-30 |
1.3643 USDC |
1,257.1067 RUNE |
1.3660 USDC |
1.3410 USDC |
1.3806 USDC |
1.3482 USDC |
| 2023-04-29 |
1.3703 USDC |
94,557.6818 RUNE |
1.3490 USDC |
1.2485 USDC |
1.4800 USDC |
1.3640 USDC |
| 2023-04-28 |
1.3451 USDC |
11,413.4573 RUNE |
1.3807 USDC |
1.2401 USDC |
1.4155 USDC |
1.3674 USDC |
| 2023-04-27 |
1.3710 USDC |
4,471.3796 RUNE |
1.3531 USDC |
1.3368 USDC |
1.4406 USDC |
1.3882 USDC |
| 2023-04-26 |
1.3777 USDC |
4,860.8103 RUNE |
1.3703 USDC |
1.3105 USDC |
1.4882 USDC |
1.3518 USDC |
| 2023-04-25 |
1.3456 USDC |
2,086.4115 RUNE |
1.3640 USDC |
1.3261 USDC |
1.3677 USDC |
1.3677 USDC |
| 2023-04-24 |
1.3707 USDC |
5,966.2406 RUNE |
1.3758 USDC |
1.3400 USDC |
1.3996 USDC |
1.3607 USDC |
| 2023-04-23 |
1.3816 USDC |
1,962.1627 RUNE |
1.3906 USDC |
1.3514 USDC |
1.3929 USDC |
1.3754 USDC |
| 2023-04-22 |
1.3899 USDC |
4,119.0410 RUNE |
1.3684 USDC |
1.3678 USDC |
1.4513 USDC |
1.4002 USDC |
| 2023-04-21 |
1.4331 USDC |
5,039.5334 RUNE |
1.4886 USDC |
1.3629 USDC |
1.5011 USDC |
1.3653 USDC |
| 2023-04-20 |
1.5201 USDC |
7,023.4446 RUNE |
1.5252 USDC |
1.4600 USDC |
1.5607 USDC |
1.4859 USDC |
| 2023-04-19 |
1.6062 USDC |
7,723.4315 RUNE |
1.6896 USDC |
1.5097 USDC |
1.6896 USDC |
1.5536 USDC |
| 2023-04-18 |
1.6447 USDC |
3,003.7033 RUNE |
1.6441 USDC |
1.6230 USDC |
1.7099 USDC |
1.6910 USDC |
| 2023-04-17 |
1.6499 USDC |
2,205.8732 RUNE |
1.6723 USDC |
1.6299 USDC |
1.6723 USDC |
1.6438 USDC |
| 2023-04-16 |
1.6638 USDC |
2,037.8970 RUNE |
1.6553 USDC |
1.6478 USDC |
1.6806 USDC |
1.6806 USDC |
| 2023-04-15 |
1.6757 USDC |
1,127.4304 RUNE |
1.6739 USDC |
1.6593 USDC |
1.6895 USDC |
1.6868 USDC |
| 2023-04-14 |
1.6374 USDC |
8,220.8863 RUNE |
1.6305 USDC |
1.5904 USDC |
1.6934 USDC |
1.6486 USDC |
| 2023-04-13 |
1.5987 USDC |
5,718.4816 RUNE |
1.6007 USDC |
1.5703 USDC |
1.6543 USDC |
1.6543 USDC |
| 2023-04-12 |
1.6270 USDC |
3,265.8378 RUNE |
1.6299 USDC |
1.5853 USDC |
1.7200 USDC |
1.6008 USDC |
| 2023-04-11 |
1.6447 USDC |
4,971.9023 RUNE |
1.6489 USDC |
1.6221 USDC |
1.6723 USDC |
1.6327 USDC |
| 2023-04-10 |
1.6150 USDC |
4,584.0796 RUNE |
1.6092 USDC |
1.5834 USDC |
1.6934 USDC |
1.6179 USDC |
| 2023-04-09 |
1.5579 USDC |
2,440.3984 RUNE |
1.5579 USDC |
1.5407 USDC |
1.6000 USDC |
1.6000 USDC |
| 2023-04-08 |
1.5589 USDC |
2,227.3706 RUNE |
1.5564 USDC |
1.5508 USDC |
1.5793 USDC |
1.5578 USDC |
| 2023-04-07 |
1.5729 USDC |
3,335.9280 RUNE |
1.5721 USDC |
1.5342 USDC |
1.5854 USDC |
1.5372 USDC |
| 2023-04-06 |
1.5723 USDC |
25,650.0584 RUNE |
1.6066 USDC |
1.4365 USDC |
1.6066 USDC |
1.5718 USDC |
| 2023-04-05 |
1.6084 USDC |
17,768.1757 RUNE |
1.5971 USDC |
1.5963 USDC |
1.6658 USDC |
1.5981 USDC |
| 2023-04-04 |
1.5505 USDC |
3,025.2091 RUNE |
1.4909 USDC |
1.4790 USDC |
1.6120 USDC |
1.5896 USDC |
| 2023-04-03 |
1.4579 USDC |
3,091.3278 RUNE |
1.4372 USDC |
1.4048 USDC |
1.5057 USDC |
1.4848 USDC |
| 2023-04-02 |
1.4634 USDC |
4,930.8485 RUNE |
1.4608 USDC |
1.4213 USDC |
1.4848 USDC |
1.4294 USDC |
| 2023-04-01 |
1.4599 USDC |
3,007.8723 RUNE |
1.4375 USDC |
1.4375 USDC |
1.4848 USDC |
1.4791 USDC |
| 2023-03-31 |
1.4050 USDC |
3,374.1595 RUNE |
1.4001 USDC |
1.3811 USDC |
1.4367 USDC |
1.4367 USDC |
| 2023-03-30 |
1.4103 USDC |
6,579.7263 RUNE |
1.4264 USDC |
1.3782 USDC |
1.4593 USDC |
1.4021 USDC |
| 2023-03-29 |
1.3998 USDC |
3,318.4009 RUNE |
1.3424 USDC |
1.3409 USDC |
1.4262 USDC |
1.4100 USDC |
| 2023-03-28 |
1.3191 USDC |
7,015.7223 RUNE |
1.3345 USDC |
1.2957 USDC |
1.3432 USDC |
1.3371 USDC |
| 2023-03-27 |
1.3635 USDC |
2,737.4325 RUNE |
1.4052 USDC |
1.3208 USDC |
1.4052 USDC |
1.3227 USDC |
| 2023-03-26 |
1.3988 USDC |
1,657.6662 RUNE |
1.3800 USDC |
1.3778 USDC |
1.4201 USDC |
1.4029 USDC |
| 2023-03-25 |
1.3785 USDC |
2,037.3912 RUNE |
1.3901 USDC |
1.3646 USDC |
1.4008 USDC |
1.3751 USDC |
| 2023-03-24 |
1.3943 USDC |
3,080.6983 RUNE |
1.4397 USDC |
1.3625 USDC |
1.4445 USDC |
1.3874 USDC |
| 2023-03-23 |
1.4078 USDC |
5,463.3665 RUNE |
1.3696 USDC |
1.3619 USDC |
1.4595 USDC |
1.4375 USDC |
| 2023-03-22 |
1.4099 USDC |
3,412.2919 RUNE |
1.4449 USDC |
1.3406 USDC |
1.4513 USDC |
1.3547 USDC |
| 2023-03-21 |
1.4236 USDC |
5,643.1331 RUNE |
1.4066 USDC |
1.3812 USDC |
1.4688 USDC |
1.4496 USDC |
| 2023-03-20 |
1.4339 USDC |
8,473.3556 RUNE |
1.4586 USDC |
1.3994 USDC |
1.4654 USDC |
1.4154 USDC |
| 2023-03-19 |
1.4507 USDC |
6,580.3723 RUNE |
1.4362 USDC |
1.4256 USDC |
1.4951 USDC |
1.4635 USDC |
| 2023-03-18 |
1.4802 USDC |
21,437.6698 RUNE |
1.4623 USDC |
1.4174 USDC |
1.5800 USDC |
1.4223 USDC |
| 2023-03-17 |
1.4077 USDC |
11,680.8432 RUNE |
1.3601 USDC |
1.3503 USDC |
1.4472 USDC |
1.4472 USDC |
| 2023-03-16 |
1.3567 USDC |
10,076.7630 RUNE |
1.3449 USDC |
1.3394 USDC |
1.4045 USDC |
1.3564 USDC |
| 2023-03-15 |
1.4226 USDC |
4,582.3556 RUNE |
1.4568 USDC |
1.3301 USDC |
1.4697 USDC |
1.3532 USDC |