Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-03 |
1.5089 USDC |
18,736.8627 RUNE |
1.4794 USDC |
1.4720 USDC |
1.5268 USDC |
1.5158 USDC |
| 2022-11-02 |
1.5100 USDC |
11,826.2286 RUNE |
1.5587 USDC |
1.4677 USDC |
1.5626 USDC |
1.4756 USDC |
| 2022-11-01 |
1.5740 USDC |
9,091.2882 RUNE |
1.5823 USDC |
1.5588 USDC |
1.6080 USDC |
1.5654 USDC |
| 2022-10-31 |
1.5670 USDC |
6,273.0940 RUNE |
1.5580 USDC |
1.5472 USDC |
1.6027 USDC |
1.5608 USDC |
| 2022-10-30 |
1.5789 USDC |
6,144.5654 RUNE |
1.5730 USDC |
1.5450 USDC |
1.6185 USDC |
1.5634 USDC |
| 2022-10-29 |
1.5866 USDC |
6,849.3423 RUNE |
1.5738 USDC |
1.5647 USDC |
1.6253 USDC |
1.5738 USDC |
| 2022-10-28 |
1.5072 USDC |
14,343.2303 RUNE |
1.5023 USDC |
1.4835 USDC |
1.5738 USDC |
1.5654 USDC |
| 2022-10-27 |
1.5525 USDC |
26,569.0250 RUNE |
1.5512 USDC |
1.5077 USDC |
1.6015 USDC |
1.5256 USDC |
| 2022-10-26 |
1.5342 USDC |
27,944.9515 RUNE |
1.5090 USDC |
1.4953 USDC |
1.5770 USDC |
1.5344 USDC |
| 2022-10-25 |
1.5022 USDC |
14,618.0254 RUNE |
1.4420 USDC |
1.4378 USDC |
1.5422 USDC |
1.5049 USDC |
| 2022-10-24 |
1.4903 USDC |
13,090.2767 RUNE |
1.4840 USDC |
1.4364 USDC |
1.6000 USDC |
1.4404 USDC |
| 2022-10-23 |
1.4310 USDC |
12,802.7416 RUNE |
1.4365 USDC |
1.4143 USDC |
1.4590 USDC |
1.4590 USDC |
| 2022-10-22 |
1.4305 USDC |
2,516.7346 RUNE |
1.4200 USDC |
1.4139 USDC |
1.4424 USDC |
1.4356 USDC |
| 2022-10-21 |
1.4125 USDC |
10,375.2449 RUNE |
1.4136 USDC |
1.3772 USDC |
1.4827 USDC |
1.4327 USDC |
| 2022-10-20 |
1.4601 USDC |
13,000.5384 RUNE |
1.4502 USDC |
1.4295 USDC |
1.4811 USDC |
1.4509 USDC |
| 2022-10-19 |
1.4761 USDC |
13,957.8716 RUNE |
1.5089 USDC |
1.4593 USDC |
1.5089 USDC |
1.4707 USDC |
| 2022-10-18 |
1.5214 USDC |
25,551.1755 RUNE |
1.5477 USDC |
1.4729 USDC |
1.6427 USDC |
1.5022 USDC |
| 2022-10-17 |
1.5045 USDC |
6,991.4284 RUNE |
1.4717 USDC |
1.4667 USDC |
1.5480 USDC |
1.5238 USDC |
| 2022-10-16 |
1.4477 USDC |
4,331.2976 RUNE |
1.4350 USDC |
1.4350 USDC |
1.4807 USDC |
1.4807 USDC |
| 2022-10-15 |
1.4599 USDC |
2,797.4299 RUNE |
1.4583 USDC |
1.4397 USDC |
1.4667 USDC |
1.4452 USDC |
| 2022-10-14 |
1.5206 USDC |
15,487.1161 RUNE |
1.4886 USDC |
1.4560 USDC |
1.6673 USDC |
1.4560 USDC |
| 2022-10-13 |
1.4386 USDC |
14,986.7073 RUNE |
1.5049 USDC |
1.3815 USDC |
1.5207 USDC |
1.4775 USDC |
| 2022-10-12 |
1.5039 USDC |
30,674.5728 RUNE |
1.5183 USDC |
1.4897 USDC |
1.5303 USDC |
1.5103 USDC |
| 2022-10-11 |
1.5157 USDC |
11,985.6002 RUNE |
1.5146 USDC |
1.4895 USDC |
1.5374 USDC |
1.5159 USDC |
| 2022-10-10 |
1.5640 USDC |
14,129.4528 RUNE |
1.6161 USDC |
1.5137 USDC |
1.6427 USDC |
1.5322 USDC |
| 2022-10-09 |
1.5986 USDC |
17,193.2942 RUNE |
1.5582 USDC |
1.5526 USDC |
1.7100 USDC |
1.6019 USDC |
| 2022-10-08 |
1.5925 USDC |
1,548.5529 RUNE |
1.5910 USDC |
1.5681 USDC |
1.6026 USDC |
1.5681 USDC |
| 2022-10-07 |
1.6091 USDC |
3,318.5238 RUNE |
1.6327 USDC |
1.5674 USDC |
1.6327 USDC |
1.5905 USDC |
| 2022-10-06 |
1.6696 USDC |
9,407.5569 RUNE |
1.6903 USDC |
1.6216 USDC |
1.8774 USDC |
1.6368 USDC |
| 2022-10-05 |
1.6171 USDC |
8,477.0390 RUNE |
1.6535 USDC |
1.6010 USDC |
1.6539 USDC |
1.6391 USDC |
| 2022-10-04 |
1.6594 USDC |
12,597.2907 RUNE |
1.6214 USDC |
1.6122 USDC |
1.6825 USDC |
1.6411 USDC |
| 2022-10-03 |
1.5397 USDC |
7,417.1125 RUNE |
1.4971 USDC |
1.4830 USDC |
1.5946 USDC |
1.5700 USDC |
| 2022-10-02 |
1.5260 USDC |
2,179.9639 RUNE |
1.5464 USDC |
1.5118 USDC |
1.5583 USDC |
1.5197 USDC |
| 2022-10-01 |
1.5486 USDC |
641.5568 RUNE |
1.5717 USDC |
1.5400 USDC |
1.5724 USDC |
1.5433 USDC |
| 2022-09-30 |
1.5833 USDC |
7,942.9717 RUNE |
1.5820 USDC |
1.5536 USDC |
1.6098 USDC |
1.5543 USDC |
| 2022-09-29 |
1.5573 USDC |
6,901.9927 RUNE |
1.5681 USDC |
1.5391 USDC |
1.5799 USDC |
1.5585 USDC |
| 2022-09-28 |
1.5409 USDC |
7,891.9829 RUNE |
1.5671 USDC |
1.5090 USDC |
1.5740 USDC |
1.5713 USDC |
| 2022-09-27 |
1.6417 USDC |
12,439.5457 RUNE |
1.6064 USDC |
1.5441 USDC |
1.6909 USDC |
1.5441 USDC |
| 2022-09-26 |
1.5983 USDC |
16,305.0455 RUNE |
1.5869 USDC |
1.5568 USDC |
1.7682 USDC |
1.5830 USDC |
| 2022-09-25 |
1.6312 USDC |
7,096.8466 RUNE |
1.6285 USDC |
1.5760 USDC |
1.6514 USDC |
1.5953 USDC |
| 2022-09-24 |
1.6529 USDC |
3,283.1845 RUNE |
1.6539 USDC |
1.6364 USDC |
1.6673 USDC |
1.6563 USDC |
| 2022-09-23 |
1.5901 USDC |
21,683.6435 RUNE |
1.6359 USDC |
1.5490 USDC |
1.6673 USDC |
1.6172 USDC |
| 2022-09-22 |
1.5966 USDC |
5,600.8541 RUNE |
1.5593 USDC |
1.5492 USDC |
1.6367 USDC |
1.6248 USDC |
| 2022-09-21 |
1.6276 USDC |
25,113.3397 RUNE |
1.6056 USDC |
1.5915 USDC |
1.6961 USDC |
1.6853 USDC |
| 2022-09-20 |
1.6650 USDC |
18,049.4590 RUNE |
1.6873 USDC |
1.6110 USDC |
1.7174 USDC |
1.6197 USDC |
| 2022-09-19 |
1.6620 USDC |
58,852.8925 RUNE |
1.6476 USDC |
1.5900 USDC |
1.8710 USDC |
1.6663 USDC |
| 2022-09-18 |
1.7378 USDC |
18,245.1519 RUNE |
1.7901 USDC |
1.6225 USDC |
1.7919 USDC |
1.6424 USDC |
| 2022-09-17 |
1.7592 USDC |
8,042.4270 RUNE |
1.7369 USDC |
1.7369 USDC |
1.8129 USDC |
1.7979 USDC |
| 2022-09-16 |
1.7036 USDC |
6,421.8810 RUNE |
1.7027 USDC |
1.6747 USDC |
1.7285 USDC |
1.7151 USDC |
| 2022-09-15 |
1.7230 USDC |
25,968.8597 RUNE |
1.8029 USDC |
1.6699 USDC |
1.8029 USDC |
1.7121 USDC |