Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
5.4829 USDC |
6,744.9138 RUNE |
5.2412 USDC |
5.1898 USDC |
5.5957 USDC |
5.4185 USDC |
| 2024-05-05 |
5.2809 USDC |
186.1253 RUNE |
5.2694 USDC |
5.1995 USDC |
5.3308 USDC |
5.2323 USDC |
| 2024-05-04 |
5.3437 USDC |
1,258.4189 RUNE |
5.3452 USDC |
5.2582 USDC |
5.4469 USDC |
5.3164 USDC |
| 2024-05-03 |
5.0979 USDC |
1,118.3929 RUNE |
4.9374 USDC |
4.8897 USDC |
5.3596 USDC |
5.3184 USDC |
| 2024-05-02 |
5.0400 USDC |
3,500.4040 RUNE |
4.8783 USDC |
4.6927 USDC |
5.2273 USDC |
4.9435 USDC |
| 2024-05-01 |
4.7956 USDC |
4,339.8888 RUNE |
4.8124 USDC |
4.5088 USDC |
5.0167 USDC |
4.7796 USDC |
| 2024-04-30 |
4.7383 USDC |
2,128.2057 RUNE |
5.0902 USDC |
4.6258 USDC |
5.0902 USDC |
4.6833 USDC |
| 2024-04-29 |
5.0789 USDC |
1,005.9760 RUNE |
5.1403 USDC |
4.9139 USDC |
5.1664 USDC |
5.1076 USDC |
| 2024-04-28 |
5.2415 USDC |
241.2094 RUNE |
5.1723 USDC |
5.1611 USDC |
5.2902 USDC |
5.2118 USDC |
| 2024-04-27 |
5.0887 USDC |
2,236.4900 RUNE |
5.3452 USDC |
4.9550 USDC |
5.3452 USDC |
5.1390 USDC |
| 2024-04-26 |
5.4031 USDC |
1,904.7078 RUNE |
5.4951 USDC |
5.2907 USDC |
5.5209 USDC |
5.3879 USDC |
| 2024-04-25 |
5.4333 USDC |
1,527.1666 RUNE |
5.3869 USDC |
5.2523 USDC |
5.5957 USDC |
5.5069 USDC |
| 2024-04-24 |
5.7230 USDC |
1,656.6420 RUNE |
5.7078 USDC |
5.3947 USDC |
5.8583 USDC |
5.4388 USDC |
| 2024-04-23 |
5.6494 USDC |
480.9859 RUNE |
5.6975 USDC |
5.5098 USDC |
5.7672 USDC |
5.6735 USDC |
| 2024-04-22 |
5.7888 USDC |
1,254.5493 RUNE |
5.6575 USDC |
5.5848 USDC |
5.9838 USDC |
5.6989 USDC |
| 2024-04-21 |
5.6412 USDC |
948.0430 RUNE |
5.6170 USDC |
5.5348 USDC |
5.8797 USDC |
5.5795 USDC |
| 2024-04-20 |
5.3655 USDC |
1,269.3255 RUNE |
5.4013 USDC |
5.2582 USDC |
5.6288 USDC |
5.6288 USDC |
| 2024-04-19 |
5.0470 USDC |
8,562.4529 RUNE |
4.8860 USDC |
4.3963 USDC |
5.4674 USDC |
5.3644 USDC |
| 2024-04-18 |
4.7541 USDC |
3,776.4210 RUNE |
4.7708 USDC |
4.3947 USDC |
4.8783 USDC |
4.8159 USDC |
| 2024-04-17 |
4.8585 USDC |
1,524.0479 RUNE |
5.1054 USDC |
4.6100 USDC |
5.1891 USDC |
4.7902 USDC |
| 2024-04-16 |
5.1310 USDC |
2,490.3999 RUNE |
5.1510 USDC |
4.8972 USDC |
5.2443 USDC |
5.1337 USDC |
| 2024-04-15 |
5.2566 USDC |
2,141.1939 RUNE |
5.4210 USDC |
4.9563 USDC |
5.6204 USDC |
5.1868 USDC |
| 2024-04-14 |
5.1499 USDC |
2,806.0106 RUNE |
4.8841 USDC |
4.8081 USDC |
5.3916 USDC |
5.1009 USDC |
| 2024-04-13 |
5.3982 USDC |
6,369.3862 RUNE |
5.7897 USDC |
4.0683 USDC |
5.7897 USDC |
4.6827 USDC |
| 2024-04-12 |
6.2665 USDC |
4,059.6565 RUNE |
7.2827 USDC |
5.1000 USDC |
7.2827 USDC |
5.9030 USDC |
| 2024-04-11 |
7.2642 USDC |
952.8269 RUNE |
7.5510 USDC |
6.9709 USDC |
7.6110 USDC |
7.0681 USDC |
| 2024-04-10 |
7.2053 USDC |
2,150.4498 RUNE |
7.3610 USDC |
6.9300 USDC |
7.4368 USDC |
7.3784 USDC |
| 2024-04-09 |
7.6213 USDC |
1,761.0203 RUNE |
7.8164 USDC |
7.2488 USDC |
7.8164 USDC |
7.3990 USDC |
| 2024-04-08 |
7.7253 USDC |
602.4040 RUNE |
7.3279 USDC |
7.2450 USDC |
7.8474 USDC |
7.7397 USDC |
| 2024-04-07 |
7.4734 USDC |
500.1085 RUNE |
7.4889 USDC |
7.4032 USDC |
7.6075 USDC |
7.4234 USDC |
| 2024-04-06 |
7.4069 USDC |
479.8211 RUNE |
7.4383 USDC |
7.3294 USDC |
7.5423 USDC |
7.5423 USDC |
| 2024-04-05 |
7.2044 USDC |
1,989.6504 RUNE |
7.4959 USDC |
6.9955 USDC |
7.5174 USDC |
7.3902 USDC |
| 2024-04-04 |
7.5276 USDC |
1,374.4471 RUNE |
7.3861 USDC |
7.1458 USDC |
7.8718 USDC |
7.5534 USDC |
| 2024-04-03 |
7.4297 USDC |
1,457.5935 RUNE |
7.5500 USDC |
7.1519 USDC |
7.7381 USDC |
7.3514 USDC |
| 2024-04-02 |
7.4796 USDC |
3,559.5960 RUNE |
8.0918 USDC |
7.2559 USDC |
8.1381 USDC |
7.6509 USDC |
| 2024-04-01 |
8.1367 USDC |
2,178.6491 RUNE |
8.6464 USDC |
7.9240 USDC |
8.6464 USDC |
8.2073 USDC |
| 2024-03-31 |
8.5340 USDC |
240.3169 RUNE |
8.3801 USDC |
8.3800 USDC |
8.7122 USDC |
8.7122 USDC |
| 2024-03-30 |
8.6986 USDC |
2,251.2412 RUNE |
8.6969 USDC |
8.3842 USDC |
8.8240 USDC |
8.3860 USDC |
| 2024-03-29 |
9.2185 USDC |
5,841.1196 RUNE |
9.2432 USDC |
8.6700 USDC |
10.0277 USDC |
8.7747 USDC |
| 2024-03-28 |
9.2620 USDC |
1,329.7015 RUNE |
8.9283 USDC |
8.8445 USDC |
9.6174 USDC |
9.3549 USDC |
| 2024-03-27 |
9.6108 USDC |
4,199.3751 RUNE |
9.5742 USDC |
8.8809 USDC |
9.8720 USDC |
8.8809 USDC |
| 2024-03-26 |
9.5490 USDC |
31,184.7357 RUNE |
9.0809 USDC |
9.0096 USDC |
9.8381 USDC |
9.4117 USDC |
| 2024-03-25 |
8.8968 USDC |
1,619.6288 RUNE |
8.6763 USDC |
8.5573 USDC |
9.1600 USDC |
9.1187 USDC |
| 2024-03-24 |
8.4088 USDC |
10,501.9139 RUNE |
8.1794 USDC |
8.0483 USDC |
8.5107 USDC |
8.4817 USDC |
| 2024-03-23 |
8.2998 USDC |
1,665.2290 RUNE |
8.0526 USDC |
8.0153 USDC |
8.5283 USDC |
8.3363 USDC |
| 2024-03-22 |
8.3185 USDC |
1,668.4750 RUNE |
8.4005 USDC |
7.8509 USDC |
8.7960 USDC |
7.8980 USDC |
| 2024-03-21 |
8.7572 USDC |
8,396.5277 RUNE |
9.4990 USDC |
8.3057 USDC |
9.4990 USDC |
8.4276 USDC |
| 2024-03-20 |
8.6186 USDC |
23,504.6904 RUNE |
7.4190 USDC |
7.2000 USDC |
9.4369 USDC |
9.3896 USDC |
| 2024-03-19 |
7.6518 USDC |
6,067.7298 RUNE |
8.2683 USDC |
7.2863 USDC |
8.2683 USDC |
7.3663 USDC |
| 2024-03-18 |
8.6396 USDC |
1,466.6535 RUNE |
8.9434 USDC |
8.1297 USDC |
8.9634 USDC |
8.2612 USDC |