Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
5.4666 USDC |
6,194.2668 RUNE |
5.4867 USDC |
5.3682 USDC |
5.7756 USDC |
5.7754 USDC |
| 2024-02-25 |
5.3702 USDC |
414.6867 RUNE |
5.4168 USDC |
5.3579 USDC |
5.4168 USDC |
5.3833 USDC |
| 2024-02-24 |
5.3492 USDC |
857.5174 RUNE |
5.2680 USDC |
5.2550 USDC |
5.4435 USDC |
5.4062 USDC |
| 2024-02-23 |
5.0581 USDC |
552.6392 RUNE |
5.0937 USDC |
4.9627 USDC |
5.1348 USDC |
5.1348 USDC |
| 2024-02-22 |
5.1805 USDC |
261.5056 RUNE |
5.0969 USDC |
5.0599 USDC |
5.2717 USDC |
5.1499 USDC |
| 2024-02-21 |
4.9872 USDC |
3,608.7362 RUNE |
5.2000 USDC |
4.9238 USDC |
5.2037 USDC |
5.0155 USDC |
| 2024-02-20 |
5.2728 USDC |
1,610.6042 RUNE |
5.4769 USDC |
4.9955 USDC |
5.4769 USDC |
5.2031 USDC |
| 2024-02-19 |
5.6553 USDC |
16,679.6119 RUNE |
5.5523 USDC |
5.3947 USDC |
5.9884 USDC |
5.4426 USDC |
| 2024-02-18 |
5.3650 USDC |
1,131.5985 RUNE |
5.4148 USDC |
5.3299 USDC |
5.5452 USDC |
5.4576 USDC |
| 2024-02-17 |
5.5657 USDC |
2,802.4889 RUNE |
5.7569 USDC |
5.3733 USDC |
5.8406 USDC |
5.4824 USDC |
| 2024-02-16 |
5.8838 USDC |
3,926.4526 RUNE |
5.7581 USDC |
5.6785 USDC |
6.0569 USDC |
5.7291 USDC |
| 2024-02-15 |
5.6110 USDC |
2,838.8570 RUNE |
5.5466 USDC |
5.4688 USDC |
5.7566 USDC |
5.7229 USDC |
| 2024-02-14 |
5.4834 USDC |
1,818.8033 RUNE |
5.1864 USDC |
5.1864 USDC |
5.6661 USDC |
5.5726 USDC |
| 2024-02-13 |
5.2930 USDC |
3,403.6327 RUNE |
5.4270 USDC |
5.1169 USDC |
5.5591 USDC |
5.2027 USDC |
| 2024-02-12 |
5.2088 USDC |
4,159.3621 RUNE |
5.3602 USDC |
5.0224 USDC |
5.4049 USDC |
5.3952 USDC |
| 2024-02-11 |
5.2006 USDC |
875.1353 RUNE |
5.0982 USDC |
5.0982 USDC |
5.2819 USDC |
5.1734 USDC |
| 2024-02-10 |
5.1458 USDC |
7,754.9505 RUNE |
5.2771 USDC |
5.0557 USDC |
5.3617 USDC |
5.2150 USDC |
| 2024-02-09 |
5.3617 USDC |
11,661.7551 RUNE |
4.8086 USDC |
4.7961 USDC |
5.9887 USDC |
5.3584 USDC |
| 2024-02-08 |
4.7483 USDC |
4,224.9506 RUNE |
4.5716 USDC |
4.5716 USDC |
5.1100 USDC |
4.7799 USDC |
| 2024-02-07 |
4.4634 USDC |
1,382.8274 RUNE |
4.4602 USDC |
4.3443 USDC |
4.5177 USDC |
4.5177 USDC |
| 2024-02-06 |
4.4710 USDC |
612.1695 RUNE |
4.4176 USDC |
4.3709 USDC |
4.5173 USDC |
4.4768 USDC |
| 2024-02-05 |
4.4561 USDC |
2,651.0122 RUNE |
4.2972 USDC |
4.2296 USDC |
4.5941 USDC |
4.4379 USDC |
| 2024-02-04 |
4.3686 USDC |
1,012.3283 RUNE |
4.3541 USDC |
4.3226 USDC |
4.4060 USDC |
4.3259 USDC |
| 2024-02-03 |
4.3635 USDC |
180.2394 RUNE |
4.4104 USDC |
4.3448 USDC |
4.4122 USDC |
4.3513 USDC |
| 2024-02-02 |
4.5507 USDC |
1,353.2059 RUNE |
4.6345 USDC |
4.3742 USDC |
4.6345 USDC |
4.3945 USDC |
| 2024-02-01 |
4.5341 USDC |
2,450.6602 RUNE |
4.6064 USDC |
4.4432 USDC |
4.6258 USDC |
4.5635 USDC |
| 2024-01-31 |
4.7073 USDC |
3,773.0493 RUNE |
4.6700 USDC |
4.6067 USDC |
4.9004 USDC |
4.6501 USDC |
| 2024-01-30 |
4.6114 USDC |
8,600.3275 RUNE |
4.4633 USDC |
4.4633 USDC |
4.8969 USDC |
4.7335 USDC |
| 2024-01-29 |
4.3077 USDC |
1,296.6860 RUNE |
4.2590 USDC |
4.1794 USDC |
4.4174 USDC |
4.4174 USDC |
| 2024-01-28 |
4.3504 USDC |
2,630.4611 RUNE |
4.3629 USDC |
4.2145 USDC |
4.4985 USDC |
4.2359 USDC |
| 2024-01-27 |
4.2288 USDC |
3,429.2269 RUNE |
4.3479 USDC |
4.1757 USDC |
4.3725 USDC |
4.2840 USDC |
| 2024-01-26 |
4.3045 USDC |
3,262.5290 RUNE |
4.0281 USDC |
4.0084 USDC |
4.4927 USDC |
4.3694 USDC |
| 2024-01-25 |
4.0527 USDC |
3,186.5143 RUNE |
4.0408 USDC |
3.9666 USDC |
4.1969 USDC |
4.0447 USDC |
| 2024-01-24 |
3.9749 USDC |
902.3988 RUNE |
3.9740 USDC |
3.9281 USDC |
4.1070 USDC |
4.0232 USDC |
| 2024-01-23 |
3.9337 USDC |
1,538.2216 RUNE |
3.9680 USDC |
3.7570 USDC |
4.0772 USDC |
3.8772 USDC |
| 2024-01-22 |
4.0290 USDC |
2,086.7406 RUNE |
4.1939 USDC |
3.9070 USDC |
4.2145 USDC |
3.9336 USDC |
| 2024-01-21 |
4.2548 USDC |
1,621.9077 RUNE |
4.1004 USDC |
4.0996 USDC |
4.3319 USDC |
4.2393 USDC |
| 2024-01-20 |
4.1258 USDC |
924.0337 RUNE |
4.1102 USDC |
4.0696 USDC |
4.1374 USDC |
4.0762 USDC |
| 2024-01-19 |
4.0817 USDC |
3,789.2016 RUNE |
4.0445 USDC |
3.9666 USDC |
4.1831 USDC |
4.1402 USDC |
| 2024-01-18 |
4.1812 USDC |
10,689.0481 RUNE |
4.2683 USDC |
3.9600 USDC |
4.5173 USDC |
4.0234 USDC |
| 2024-01-17 |
4.6681 USDC |
1,718.1587 RUNE |
4.8504 USDC |
4.5682 USDC |
4.8504 USDC |
4.5847 USDC |
| 2024-01-16 |
4.6488 USDC |
2,444.4937 RUNE |
4.5481 USDC |
4.5236 USDC |
4.7300 USDC |
4.7180 USDC |
| 2024-01-15 |
4.5634 USDC |
1,324.2052 RUNE |
4.4458 USDC |
4.4458 USDC |
4.6878 USDC |
4.5961 USDC |
| 2024-01-14 |
4.5813 USDC |
1,086.5113 RUNE |
4.6019 USDC |
4.4466 USDC |
4.6799 USDC |
4.5104 USDC |
| 2024-01-13 |
4.5474 USDC |
5,972.7062 RUNE |
4.5687 USDC |
4.4676 USDC |
4.6499 USDC |
4.5717 USDC |
| 2024-01-12 |
4.8509 USDC |
2,583.0714 RUNE |
5.0830 USDC |
4.5088 USDC |
5.0830 USDC |
4.5876 USDC |
| 2024-01-11 |
5.2612 USDC |
1,937.4793 RUNE |
4.9979 USDC |
4.9955 USDC |
5.5156 USDC |
5.0852 USDC |
| 2024-01-10 |
4.6523 USDC |
3,241.9532 RUNE |
4.7481 USDC |
4.4900 USDC |
5.0049 USDC |
5.0049 USDC |
| 2024-01-09 |
4.7911 USDC |
4,197.7752 RUNE |
5.0049 USDC |
4.6327 USDC |
5.0049 USDC |
4.7428 USDC |
| 2024-01-08 |
4.5870 USDC |
7,492.7040 RUNE |
4.5562 USDC |
4.2836 USDC |
4.9759 USDC |
4.9547 USDC |