Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
1.7213 USDC |
18,687.3579 RUNE |
1.7008 USDC |
1.6604 USDC |
1.7375 USDC |
1.6848 USDC |
| 2023-02-11 |
1.6733 USDC |
1,037.2800 RUNE |
1.6688 USDC |
1.6688 USDC |
1.6959 USDC |
1.6889 USDC |
| 2023-02-10 |
1.6651 USDC |
31,427.5789 RUNE |
1.6671 USDC |
1.6571 USDC |
1.7023 USDC |
1.6593 USDC |
| 2023-02-09 |
1.7756 USDC |
17,660.1099 RUNE |
1.8872 USDC |
1.6939 USDC |
1.8879 USDC |
1.7132 USDC |
| 2023-02-08 |
1.9275 USDC |
28,262.7941 RUNE |
1.9552 USDC |
1.8435 USDC |
1.9627 USDC |
1.8885 USDC |
| 2023-02-07 |
1.8696 USDC |
45,033.9795 RUNE |
1.7710 USDC |
1.7710 USDC |
1.9303 USDC |
1.9202 USDC |
| 2023-02-06 |
1.7826 USDC |
6,801.7915 RUNE |
1.7788 USDC |
1.7485 USDC |
1.8363 USDC |
1.7644 USDC |
| 2023-02-05 |
1.7844 USDC |
12,541.0036 RUNE |
1.8829 USDC |
1.7429 USDC |
1.8829 USDC |
1.7506 USDC |
| 2023-02-04 |
1.8910 USDC |
27,840.3371 RUNE |
1.8939 USDC |
1.8762 USDC |
1.9195 USDC |
1.9041 USDC |
| 2023-02-03 |
1.8766 USDC |
18,815.4889 RUNE |
1.8638 USDC |
1.8295 USDC |
1.9900 USDC |
1.8811 USDC |
| 2023-02-02 |
1.9056 USDC |
18,794.6932 RUNE |
1.8343 USDC |
1.8325 USDC |
1.9640 USDC |
1.8626 USDC |
| 2023-02-01 |
1.7444 USDC |
5,417.8336 RUNE |
1.7602 USDC |
1.6917 USDC |
1.8167 USDC |
1.8158 USDC |
| 2023-01-31 |
1.7657 USDC |
4,854.9969 RUNE |
1.7593 USDC |
1.7467 USDC |
1.7992 USDC |
1.7946 USDC |
| 2023-01-30 |
1.7786 USDC |
23,401.4259 RUNE |
1.9034 USDC |
1.7200 USDC |
1.9034 USDC |
1.7316 USDC |
| 2023-01-29 |
1.9013 USDC |
11,398.3109 RUNE |
1.8235 USDC |
1.8235 USDC |
1.9399 USDC |
1.9074 USDC |
| 2023-01-28 |
1.8879 USDC |
4,061.5260 RUNE |
1.8974 USDC |
1.8280 USDC |
1.9070 USDC |
1.8280 USDC |
| 2023-01-27 |
1.8170 USDC |
23,010.6857 RUNE |
1.7768 USDC |
1.7118 USDC |
1.9221 USDC |
1.8762 USDC |
| 2023-01-26 |
1.7595 USDC |
9,612.1179 RUNE |
1.7556 USDC |
1.7254 USDC |
1.7970 USDC |
1.7526 USDC |
| 2023-01-25 |
1.6888 USDC |
8,163.4507 RUNE |
1.6794 USDC |
1.6439 USDC |
1.7177 USDC |
1.6950 USDC |
| 2023-01-24 |
1.8243 USDC |
7,720.2775 RUNE |
1.7291 USDC |
1.7204 USDC |
1.8748 USDC |
1.7645 USDC |