Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-23 |
1.7493 USDC |
4,777.1548 RUNE |
1.7678 USDC |
1.7116 USDC |
1.7948 USDC |
1.7589 USDC |
| 2023-01-22 |
1.7977 USDC |
4,135.6720 RUNE |
1.7562 USDC |
1.7467 USDC |
1.8315 USDC |
1.8096 USDC |
| 2023-01-21 |
1.7813 USDC |
8,303.7487 RUNE |
1.8000 USDC |
1.7594 USDC |
1.8437 USDC |
1.8067 USDC |
| 2023-01-20 |
1.6902 USDC |
2,241.0916 RUNE |
1.6394 USDC |
1.6293 USDC |
1.7420 USDC |
1.7420 USDC |
| 2023-01-19 |
1.6253 USDC |
1,528.9592 RUNE |
1.6059 USDC |
1.5948 USDC |
1.6554 USDC |
1.6416 USDC |
| 2023-01-18 |
1.6559 USDC |
13,388.9919 RUNE |
1.7074 USDC |
1.5868 USDC |
1.7500 USDC |
1.6124 USDC |
| 2023-01-17 |
1.7472 USDC |
12,290.8172 RUNE |
1.7556 USDC |
1.7287 USDC |
1.7768 USDC |
1.7379 USDC |
| 2023-01-16 |
1.7803 USDC |
11,438.9236 RUNE |
1.7467 USDC |
1.6776 USDC |
1.8241 USDC |
1.7642 USDC |
| 2023-01-15 |
1.7488 USDC |
8,214.2026 RUNE |
1.7586 USDC |
1.7031 USDC |
1.8131 USDC |
1.7541 USDC |
| 2023-01-14 |
1.7433 USDC |
26,219.2360 RUNE |
1.6795 USDC |
1.6305 USDC |
1.8130 USDC |
1.6945 USDC |
| 2023-01-13 |
1.5706 USDC |
9,301.3989 RUNE |
1.5562 USDC |
1.5394 USDC |
1.6419 USDC |
1.6227 USDC |
| 2023-01-12 |
1.5151 USDC |
7,819.1884 RUNE |
1.4736 USDC |
1.4708 USDC |
1.5788 USDC |
1.5658 USDC |
| 2023-01-11 |
1.4243 USDC |
9,014.8024 RUNE |
1.4636 USDC |
1.4025 USDC |
1.4636 USDC |
1.4322 USDC |
| 2023-01-10 |
1.4424 USDC |
1,195.9313 RUNE |
1.4441 USDC |
1.4197 USDC |
1.4661 USDC |
1.4661 USDC |
| 2023-01-09 |
1.4653 USDC |
8,544.3860 RUNE |
1.4165 USDC |
1.4165 USDC |
1.4894 USDC |
1.4341 USDC |
| 2023-01-08 |
1.3864 USDC |
933.1817 RUNE |
1.3665 USDC |
1.3622 USDC |
1.4152 USDC |
1.4152 USDC |
| 2023-01-07 |
1.3832 USDC |
4,911.1455 RUNE |
1.3795 USDC |
1.3622 USDC |
1.3927 USDC |
1.3765 USDC |
| 2023-01-06 |
1.3485 USDC |
1,665.5844 RUNE |
1.3514 USDC |
1.3293 USDC |
1.3728 USDC |
1.3698 USDC |
| 2023-01-05 |
1.3516 USDC |
325.1043 RUNE |
1.3590 USDC |
1.3412 USDC |
1.3590 USDC |
1.3525 USDC |
| 2023-01-04 |
1.3487 USDC |
959.4980 RUNE |
1.3252 USDC |
1.3252 USDC |
1.3658 USDC |
1.3450 USDC |
| 2023-01-03 |
1.3085 USDC |
13,206.1984 RUNE |
1.3150 USDC |
1.3029 USDC |
1.3285 USDC |
1.3052 USDC |
| 2023-01-02 |
1.3161 USDC |
1,900.0384 RUNE |
1.2769 USDC |
1.2769 USDC |
1.3280 USDC |
1.3240 USDC |
| 2023-01-01 |
1.2715 USDC |
427.0041 RUNE |
1.2724 USDC |
1.2663 USDC |
1.2846 USDC |
1.2800 USDC |
| 2022-12-31 |
1.2745 USDC |
19,035.4628 RUNE |
1.2708 USDC |
1.2612 USDC |
1.2917 USDC |
1.2909 USDC |
| 2022-12-30 |
1.2732 USDC |
4,244.2584 RUNE |
1.2898 USDC |
1.2578 USDC |
1.2962 USDC |
1.2718 USDC |
| 2022-12-29 |
1.3062 USDC |
2,325.6749 RUNE |
1.3241 USDC |
1.2833 USDC |
1.3241 USDC |
1.2898 USDC |
| 2022-12-28 |
1.3503 USDC |
1,050.6602 RUNE |
1.3802 USDC |
1.3413 USDC |
1.3808 USDC |
1.3413 USDC |
| 2022-12-27 |
1.3841 USDC |
471.0083 RUNE |
1.3938 USDC |
1.3772 USDC |
1.4003 USDC |
1.3822 USDC |
| 2022-12-26 |
1.3784 USDC |
1,602.0587 RUNE |
1.3820 USDC |
1.3690 USDC |
1.3932 USDC |
1.3690 USDC |
| 2022-12-25 |
1.3915 USDC |
1,099.5831 RUNE |
1.3932 USDC |
1.3702 USDC |
1.3993 USDC |
1.3757 USDC |
| 2022-12-24 |
1.4009 USDC |
943.3793 RUNE |
1.3936 USDC |
1.3912 USDC |
1.4079 USDC |
1.3978 USDC |
| 2022-12-23 |
1.4060 USDC |
765.7449 RUNE |
1.3938 USDC |
1.3912 USDC |
1.4152 USDC |
1.4051 USDC |
| 2022-12-22 |
1.3688 USDC |
7,521.8440 RUNE |
1.3868 USDC |
1.3373 USDC |
1.3890 USDC |
1.3868 USDC |
| 2022-12-21 |
1.3819 USDC |
1,341.1889 RUNE |
1.3496 USDC |
1.3488 USDC |
1.3872 USDC |
1.3774 USDC |
| 2022-12-20 |
1.3585 USDC |
5,361.8421 RUNE |
1.2963 USDC |
1.2898 USDC |
1.3775 USDC |
1.3566 USDC |
| 2022-12-19 |
1.3325 USDC |
1,382.4817 RUNE |
1.3300 USDC |
1.3094 USDC |
1.3521 USDC |
1.3220 USDC |
| 2022-12-18 |
1.2969 USDC |
1,467.5502 RUNE |
1.3042 USDC |
1.2900 USDC |
1.3119 USDC |
1.3119 USDC |
| 2022-12-17 |
1.3144 USDC |
10,099.3206 RUNE |
1.3170 USDC |
1.2765 USDC |
1.3268 USDC |
1.2846 USDC |
| 2022-12-16 |
1.4140 USDC |
4,858.5053 RUNE |
1.4514 USDC |
1.3875 USDC |
1.4804 USDC |
1.3972 USDC |
| 2022-12-15 |
1.4635 USDC |
3,429.9315 RUNE |
1.4773 USDC |
1.4392 USDC |
1.4811 USDC |
1.4793 USDC |
| 2022-12-14 |
1.4768 USDC |
12,355.7800 RUNE |
1.4208 USDC |
1.4208 USDC |
1.5091 USDC |
1.4731 USDC |
| 2022-12-13 |
1.4342 USDC |
16,745.4617 RUNE |
1.3938 USDC |
1.3428 USDC |
1.5300 USDC |
1.4132 USDC |
| 2022-12-12 |
1.3736 USDC |
2,663.2401 RUNE |
1.3766 USDC |
1.3545 USDC |
1.3938 USDC |
1.3868 USDC |
| 2022-12-11 |
1.4199 USDC |
13,694.2126 RUNE |
1.4161 USDC |
1.4010 USDC |
1.4308 USDC |
1.4077 USDC |
| 2022-12-10 |
1.4063 USDC |
1,148.5729 RUNE |
1.3865 USDC |
1.3865 USDC |
1.4223 USDC |
1.4172 USDC |
| 2022-12-09 |
1.4170 USDC |
4,652.6986 RUNE |
1.4197 USDC |
1.3772 USDC |
1.4335 USDC |
1.3868 USDC |
| 2022-12-08 |
1.3978 USDC |
6,426.4171 RUNE |
1.3797 USDC |
1.3626 USDC |
1.4400 USDC |
1.4255 USDC |
| 2022-12-07 |
1.3613 USDC |
5,584.0075 RUNE |
1.3872 USDC |
1.3293 USDC |
1.3872 USDC |
1.3633 USDC |
| 2022-12-06 |
1.3738 USDC |
8,882.7462 RUNE |
1.3797 USDC |
1.3633 USDC |
1.3938 USDC |
1.3797 USDC |
| 2022-12-05 |
1.3971 USDC |
4,390.1703 RUNE |
1.3809 USDC |
1.3633 USDC |
1.4189 USDC |
1.3815 USDC |