Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
1.4391 USDC |
10,216.2485 RUNE |
1.4099 USDC |
1.3948 USDC |
1.5245 USDC |
1.4437 USDC |
| 2023-03-13 |
1.3733 USDC |
4,019.3612 RUNE |
1.3593 USDC |
1.3156 USDC |
1.4267 USDC |
1.4267 USDC |
| 2023-03-12 |
1.2882 USDC |
7,159.7526 RUNE |
1.2595 USDC |
1.2442 USDC |
1.3500 USDC |
1.3271 USDC |
| 2023-03-11 |
1.2725 USDC |
74,517.5097 RUNE |
1.2367 USDC |
1.2229 USDC |
1.5136 USDC |
1.2229 USDC |
| 2023-03-10 |
1.2517 USDC |
13,082.7091 RUNE |
1.2744 USDC |
1.2034 USDC |
1.2744 USDC |
1.2268 USDC |
| 2023-03-09 |
1.3550 USDC |
6,228.1643 RUNE |
1.3645 USDC |
1.3000 USDC |
1.3853 USDC |
1.3000 USDC |
| 2023-03-08 |
1.4145 USDC |
1,766.7512 RUNE |
1.4598 USDC |
1.3863 USDC |
1.4599 USDC |
1.3899 USDC |
| 2023-03-07 |
1.4585 USDC |
3,893.5160 RUNE |
1.4962 USDC |
1.4442 USDC |
1.5104 USDC |
1.4509 USDC |
| 2023-03-06 |
1.4818 USDC |
3,587.1370 RUNE |
1.4768 USDC |
1.4654 USDC |
1.5035 USDC |
1.4977 USDC |
| 2023-03-05 |
1.4859 USDC |
1,292.0538 RUNE |
1.4593 USDC |
1.4593 USDC |
1.4987 USDC |
1.4768 USDC |
| 2023-03-04 |
1.4848 USDC |
3,082.0570 RUNE |
1.5118 USDC |
1.4408 USDC |
1.5138 USDC |
1.4408 USDC |
| 2023-03-03 |
1.4850 USDC |
13,772.0018 RUNE |
1.6310 USDC |
1.3020 USDC |
1.6310 USDC |
1.4961 USDC |
| 2023-03-02 |
1.6334 USDC |
10,612.3888 RUNE |
1.6831 USDC |
1.6078 USDC |
1.6873 USDC |
1.6252 USDC |
| 2023-03-01 |
1.6187 USDC |
2,416.5875 RUNE |
1.5628 USDC |
1.5628 USDC |
1.6768 USDC |
1.6633 USDC |
| 2023-02-28 |
1.6025 USDC |
2,690.3388 RUNE |
1.6173 USDC |
1.5804 USDC |
1.6181 USDC |
1.5804 USDC |
| 2023-02-27 |
1.6362 USDC |
406.1441 RUNE |
1.6442 USDC |
1.5985 USDC |
1.6561 USDC |
1.5985 USDC |
| 2023-02-26 |
1.6161 USDC |
339.4719 RUNE |
1.5965 USDC |
1.5965 USDC |
1.6416 USDC |
1.6369 USDC |
| 2023-02-25 |
1.5866 USDC |
753.9495 RUNE |
1.6367 USDC |
1.5812 USDC |
1.6556 USDC |
1.5952 USDC |
| 2023-02-24 |
1.6753 USDC |
298.6658 RUNE |
1.7226 USDC |
1.6307 USDC |
1.7287 USDC |
1.6307 USDC |
| 2023-02-23 |
1.7358 USDC |
4,051.2305 RUNE |
1.7100 USDC |
1.6977 USDC |
1.7519 USDC |
1.7183 USDC |
| 2023-02-22 |
1.6979 USDC |
7,763.8565 RUNE |
1.7608 USDC |
1.6647 USDC |
1.7608 USDC |
1.6805 USDC |
| 2023-02-21 |
1.8054 USDC |
3,757.7201 RUNE |
1.8299 USDC |
1.7694 USDC |
1.8522 USDC |
1.7860 USDC |
| 2023-02-20 |
1.7930 USDC |
9,264.1634 RUNE |
1.7401 USDC |
1.7232 USDC |
1.8262 USDC |
1.8191 USDC |
| 2023-02-19 |
1.7893 USDC |
3,317.8132 RUNE |
1.7885 USDC |
1.7408 USDC |
1.8168 USDC |
1.7427 USDC |
| 2023-02-18 |
1.7689 USDC |
5,079.8977 RUNE |
1.7561 USDC |
1.7561 USDC |
1.7839 USDC |
1.7705 USDC |
| 2023-02-17 |
1.7283 USDC |
1,004.6326 RUNE |
1.7013 USDC |
1.6943 USDC |
1.7532 USDC |
1.7469 USDC |
| 2023-02-16 |
1.7972 USDC |
1,719.9890 RUNE |
1.8185 USDC |
1.7599 USDC |
1.8205 USDC |
1.8024 USDC |
| 2023-02-15 |
1.7516 USDC |
6,654.0630 RUNE |
1.6978 USDC |
1.6971 USDC |
1.8034 USDC |
1.7997 USDC |
| 2023-02-14 |
1.6557 USDC |
5,566.3627 RUNE |
1.6352 USDC |
1.6282 USDC |
1.7002 USDC |
1.6894 USDC |
| 2023-02-13 |
1.6426 USDC |
3,136.5652 RUNE |
1.6793 USDC |
1.6018 USDC |
1.6814 USDC |
1.6287 USDC |