Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
1.3971 USDC |
4,390.1703 RUNE |
1.3809 USDC |
1.3633 USDC |
1.4189 USDC |
1.3815 USDC |
| 2022-12-04 |
1.3453 USDC |
3,654.9094 RUNE |
1.3318 USDC |
1.3318 USDC |
1.3608 USDC |
1.3564 USDC |
| 2022-12-03 |
1.3607 USDC |
2,481.7288 RUNE |
1.3849 USDC |
1.3226 USDC |
1.4018 USDC |
1.3226 USDC |
| 2022-12-02 |
1.3381 USDC |
7,726.6367 RUNE |
1.3386 USDC |
1.3125 USDC |
1.3758 USDC |
1.3473 USDC |
| 2022-12-01 |
1.3338 USDC |
32,201.0918 RUNE |
1.2960 USDC |
1.2592 USDC |
1.4332 USDC |
1.3032 USDC |
| 2022-11-30 |
1.2635 USDC |
1,531.5579 RUNE |
1.2360 USDC |
1.2345 USDC |
1.2858 USDC |
1.2565 USDC |
| 2022-11-29 |
1.2194 USDC |
7,656.8026 RUNE |
1.1606 USDC |
1.1548 USDC |
1.2417 USDC |
1.2276 USDC |
| 2022-11-28 |
1.1593 USDC |
3,773.2915 RUNE |
1.1864 USDC |
1.1351 USDC |
1.1870 USDC |
1.1570 USDC |
| 2022-11-27 |
1.2000 USDC |
1,279.9925 RUNE |
1.1860 USDC |
1.1860 USDC |
1.2078 USDC |
1.1995 USDC |
| 2022-11-26 |
1.2049 USDC |
2,176.3143 RUNE |
1.1955 USDC |
1.1822 USDC |
1.2228 USDC |
1.1936 USDC |
| 2022-11-25 |
1.1709 USDC |
1,320.1708 RUNE |
1.1723 USDC |
1.1527 USDC |
1.1811 USDC |
1.1763 USDC |
| 2022-11-24 |
1.1766 USDC |
1,119.1627 RUNE |
1.1805 USDC |
1.1682 USDC |
1.1945 USDC |
1.1864 USDC |
| 2022-11-23 |
1.1555 USDC |
3,385.1760 RUNE |
1.1285 USDC |
1.1214 USDC |
1.1656 USDC |
1.1512 USDC |
| 2022-11-22 |
1.1036 USDC |
5,366.5921 RUNE |
1.1037 USDC |
1.0634 USDC |
1.1209 USDC |
1.1167 USDC |
| 2022-11-21 |
1.1332 USDC |
3,597.3683 RUNE |
1.1432 USDC |
1.1136 USDC |
1.1484 USDC |
1.1205 USDC |
| 2022-11-20 |
1.1929 USDC |
5,905.0139 RUNE |
1.2217 USDC |
1.1424 USDC |
1.2293 USDC |
1.1512 USDC |
| 2022-11-19 |
1.2188 USDC |
6,651.1246 RUNE |
1.1946 USDC |
1.1723 USDC |
1.3000 USDC |
1.2183 USDC |
| 2022-11-18 |
1.2011 USDC |
5,446.3427 RUNE |
1.1913 USDC |
1.1841 USDC |
1.2168 USDC |
1.1869 USDC |
| 2022-11-17 |
1.1891 USDC |
5,258.1993 RUNE |
1.2011 USDC |
1.1664 USDC |
1.2044 USDC |
1.1908 USDC |
| 2022-11-16 |
1.2069 USDC |
4,026.1357 RUNE |
1.2265 USDC |
1.1734 USDC |
1.2475 USDC |
1.1890 USDC |
| 2022-11-15 |
1.2285 USDC |
14,965.2489 RUNE |
1.1984 USDC |
1.1841 USDC |
1.2793 USDC |
1.2105 USDC |
| 2022-11-14 |
1.1396 USDC |
12,217.8721 RUNE |
1.1339 USDC |
1.0617 USDC |
1.2105 USDC |
1.1690 USDC |
| 2022-11-13 |
1.1329 USDC |
10,225.5731 RUNE |
1.1114 USDC |
1.0899 USDC |
1.1512 USDC |
1.1375 USDC |
| 2022-11-12 |
1.1118 USDC |
9,993.9574 RUNE |
1.1490 USDC |
1.0955 USDC |
1.1490 USDC |
1.1113 USDC |
| 2022-11-11 |
1.1767 USDC |
8,967.6422 RUNE |
1.2199 USDC |
1.1146 USDC |
1.2289 USDC |
1.1274 USDC |
| 2022-11-10 |
1.1385 USDC |
56,680.7904 RUNE |
1.0239 USDC |
1.0206 USDC |
1.2490 USDC |
1.1922 USDC |
| 2022-11-09 |
1.2553 USDC |
44,314.9977 RUNE |
1.3513 USDC |
1.1173 USDC |
1.3706 USDC |
1.1508 USDC |
| 2022-11-08 |
1.5239 USDC |
23,919.6076 RUNE |
1.6224 USDC |
1.4585 USDC |
1.6411 USDC |
1.5269 USDC |
| 2022-11-07 |
1.6397 USDC |
17,631.5279 RUNE |
1.6178 USDC |
1.5747 USDC |
1.6861 USDC |
1.6174 USDC |
| 2022-11-06 |
1.6743 USDC |
8,523.3191 RUNE |
1.6674 USDC |
1.6391 USDC |
1.7304 USDC |
1.6721 USDC |
| 2022-11-05 |
1.6765 USDC |
13,702.0251 RUNE |
1.6755 USDC |
1.6411 USDC |
1.7239 USDC |
1.6640 USDC |
| 2022-11-04 |
1.6011 USDC |
18,586.6983 RUNE |
1.4970 USDC |
1.4970 USDC |
1.6921 USDC |
1.6677 USDC |
| 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 |