Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-05 |
1.9058 USDC |
8,499.1558 RUNE |
1.9449 USDC |
1.8600 USDC |
1.9629 USDC |
1.8780 USDC |
| 2022-09-04 |
1.9245 USDC |
12,081.1833 RUNE |
1.8934 USDC |
1.8921 USDC |
1.9450 USDC |
1.9449 USDC |
| 2022-09-03 |
1.8845 USDC |
4,896.1903 RUNE |
1.9124 USDC |
1.8723 USDC |
1.9136 USDC |
1.8901 USDC |
| 2022-09-02 |
1.9358 USDC |
18,381.3936 RUNE |
1.9371 USDC |
1.8815 USDC |
1.9781 USDC |
1.8989 USDC |
| 2022-09-01 |
1.8948 USDC |
12,054.7197 RUNE |
1.9089 USDC |
1.8500 USDC |
1.9227 USDC |
1.8585 USDC |
| 2022-08-31 |
1.9483 USDC |
24,084.5484 RUNE |
1.8903 USDC |
1.8903 USDC |
1.9841 USDC |
1.9187 USDC |
| 2022-08-30 |
1.9244 USDC |
21,967.9347 RUNE |
1.9591 USDC |
1.8461 USDC |
1.9923 USDC |
1.8505 USDC |
| 2022-08-29 |
1.9056 USDC |
28,108.8801 RUNE |
1.8496 USDC |
1.8352 USDC |
1.9605 USDC |
1.9440 USDC |
| 2022-08-28 |
1.9368 USDC |
15,092.9331 RUNE |
1.9458 USDC |
1.9187 USDC |
1.9660 USDC |
1.9490 USDC |
| 2022-08-27 |
1.9448 USDC |
36,565.3487 RUNE |
1.9421 USDC |
1.9085 USDC |
1.9755 USDC |
1.9431 USDC |
| 2022-08-26 |
2.1165 USDC |
48,142.4050 RUNE |
2.1830 USDC |
1.9930 USDC |
2.1984 USDC |
2.0136 USDC |
| 2022-08-25 |
2.2184 USDC |
31,916.5844 RUNE |
2.1889 USDC |
2.1575 USDC |
2.2810 USDC |
2.1847 USDC |
| 2022-08-24 |
2.1741 USDC |
37,766.3648 RUNE |
2.1713 USDC |
2.0932 USDC |
2.2573 USDC |
2.2262 USDC |
| 2022-08-23 |
2.1417 USDC |
25,400.6100 RUNE |
2.1274 USDC |
2.0534 USDC |
2.1923 USDC |
2.1606 USDC |
| 2022-08-22 |
2.0926 USDC |
32,147.4245 RUNE |
2.1647 USDC |
2.0394 USDC |
2.1688 USDC |
2.0732 USDC |
| 2022-08-21 |
2.1247 USDC |
14,393.9424 RUNE |
2.0959 USDC |
2.0876 USDC |
2.1699 USDC |
2.1494 USDC |
| 2022-08-20 |
2.1158 USDC |
29,696.4042 RUNE |
2.0969 USDC |
2.0270 USDC |
2.1934 USDC |
2.0850 USDC |
| 2022-08-19 |
2.2105 USDC |
60,444.2239 RUNE |
2.3911 USDC |
2.1269 USDC |
2.3921 USDC |
2.1795 USDC |
| 2022-08-18 |
2.5149 USDC |
19,072.3000 RUNE |
2.4952 USDC |
2.4754 USDC |
2.5770 USDC |
2.5065 USDC |
| 2022-08-17 |
2.6031 USDC |
40,234.3835 RUNE |
2.6633 USDC |
2.4740 USDC |
2.7996 USDC |
2.4834 USDC |
| 2022-08-16 |
2.6715 USDC |
26,992.3940 RUNE |
2.7025 USDC |
2.6178 USDC |
2.7405 USDC |
2.6187 USDC |
| 2022-08-15 |
2.7506 USDC |
51,856.1423 RUNE |
2.7975 USDC |
2.6708 USDC |
2.9561 USDC |
2.7012 USDC |
| 2022-08-14 |
2.9208 USDC |
34,028.3304 RUNE |
2.9102 USDC |
2.7857 USDC |
3.0198 USDC |
2.8117 USDC |
| 2022-08-13 |
2.9369 USDC |
53,516.9968 RUNE |
2.9712 USDC |
2.8396 USDC |
3.0087 USDC |
2.9141 USDC |
| 2022-08-12 |
2.9049 USDC |
54,554.8782 RUNE |
2.8642 USDC |
2.8102 USDC |
2.9712 USDC |
2.9568 USDC |
| 2022-08-11 |
3.0393 USDC |
80,152.8294 RUNE |
2.9561 USDC |
2.8707 USDC |
3.1553 USDC |
2.8707 USDC |
| 2022-08-10 |
2.8461 USDC |
91,182.9694 RUNE |
2.6876 USDC |
2.6281 USDC |
3.1000 USDC |
2.9366 USDC |
| 2022-08-09 |
2.7918 USDC |
68,360.4667 RUNE |
2.8895 USDC |
2.6533 USDC |
2.9127 USDC |
2.7136 USDC |
| 2022-08-08 |
2.9691 USDC |
75,419.2908 RUNE |
2.7857 USDC |
2.7784 USDC |
3.0900 USDC |
2.9024 USDC |
| 2022-08-07 |
2.7530 USDC |
24,556.9595 RUNE |
2.6948 USDC |
2.6464 USDC |
2.8327 USDC |
2.8133 USDC |
| 2022-08-06 |
2.7420 USDC |
19,222.8664 RUNE |
2.7610 USDC |
2.6800 USDC |
2.8137 USDC |
2.7281 USDC |
| 2022-08-05 |
2.6988 USDC |
58,157.2599 RUNE |
2.5996 USDC |
2.5934 USDC |
2.7935 USDC |
2.7372 USDC |
| 2022-08-04 |
2.6972 USDC |
65,433.6920 RUNE |
2.6744 USDC |
2.5563 USDC |
2.8368 USDC |
2.5682 USDC |
| 2022-08-03 |
2.6539 USDC |
71,810.4085 RUNE |
2.6146 USDC |
2.5133 USDC |
2.8334 USDC |
2.7418 USDC |
| 2022-08-02 |
2.5774 USDC |
88,840.9439 RUNE |
2.5799 USDC |
2.4522 USDC |
2.7200 USDC |
2.6359 USDC |
| 2022-08-01 |
2.6059 USDC |
49,976.4489 RUNE |
2.6029 USDC |
2.5144 USDC |
2.8000 USDC |
2.5252 USDC |
| 2022-07-31 |
2.6968 USDC |
36,113.1171 RUNE |
2.6337 USDC |
2.6337 USDC |
2.7536 USDC |
2.7457 USDC |
| 2022-07-30 |
2.7914 USDC |
72,952.1017 RUNE |
2.7064 USDC |
2.6376 USDC |
2.8989 USDC |
2.6533 USDC |
| 2022-07-29 |
2.8159 USDC |
137,460.9768 RUNE |
2.8613 USDC |
2.6674 USDC |
3.1200 USDC |
2.7500 USDC |
| 2022-07-28 |
2.8084 USDC |
121,837.8695 RUNE |
2.7319 USDC |
2.6884 USDC |
3.0000 USDC |
2.8812 USDC |
| 2022-07-27 |
2.5161 USDC |
107,793.7540 RUNE |
2.3484 USDC |
2.2725 USDC |
2.7047 USDC |
2.6296 USDC |
| 2022-07-26 |
2.3236 USDC |
35,954.7849 RUNE |
2.3500 USDC |
2.2284 USDC |
2.4099 USDC |
2.2571 USDC |
| 2022-07-25 |
2.5090 USDC |
45,066.4809 RUNE |
2.6437 USDC |
2.4346 USDC |
2.7300 USDC |
2.4680 USDC |
| 2022-07-24 |
2.7131 USDC |
55,442.6776 RUNE |
2.6350 USDC |
2.5543 USDC |
2.8902 USDC |
2.6715 USDC |
| 2022-07-23 |
2.6075 USDC |
33,566.2730 RUNE |
2.6533 USDC |
2.4986 USDC |
2.7721 USDC |
2.5266 USDC |
| 2022-07-22 |
2.8992 USDC |
24,728.7642 RUNE |
3.0044 USDC |
2.7829 USDC |
3.0905 USDC |
2.7841 USDC |
| 2022-07-21 |
2.8500 USDC |
39,227.7203 RUNE |
2.6422 USDC |
2.5771 USDC |
3.1900 USDC |
3.0235 USDC |
| 2022-07-20 |
2.7847 USDC |
71,421.4290 RUNE |
2.7993 USDC |
2.6676 USDC |
3.0400 USDC |
2.6817 USDC |
| 2022-07-19 |
2.7592 USDC |
167,377.5853 RUNE |
2.6511 USDC |
2.5382 USDC |
2.9200 USDC |
2.8550 USDC |
| 2022-07-18 |
2.5474 USDC |
134,204.6771 RUNE |
2.1628 USDC |
2.1628 USDC |
2.6647 USDC |
2.5369 USDC |