Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
8.4839 USDC |
6,333.7110 RUNE |
8.1982 USDC |
7.9240 USDC |
8.9571 USDC |
8.9415 USDC |
| 2024-03-16 |
8.8675 USDC |
12,291.6033 RUNE |
9.3364 USDC |
8.0907 USDC |
9.5167 USDC |
8.1144 USDC |
| 2024-03-15 |
9.3311 USDC |
8,232.5510 RUNE |
10.2698 USDC |
8.7428 USDC |
10.3278 USDC |
8.9212 USDC |
| 2024-03-14 |
10.1702 USDC |
9,862.5702 RUNE |
10.5713 USDC |
9.3727 USDC |
11.1774 USDC |
10.2092 USDC |
| 2024-03-13 |
10.9378 USDC |
10,508.5749 RUNE |
10.4300 USDC |
10.4300 USDC |
11.4857 USDC |
10.5401 USDC |
| 2024-03-12 |
9.7920 USDC |
13,404.1385 RUNE |
10.0000 USDC |
9.2213 USDC |
10.4539 USDC |
10.1224 USDC |
| 2024-03-11 |
8.9743 USDC |
11,515.1559 RUNE |
8.5831 USDC |
7.9249 USDC |
9.6413 USDC |
9.5086 USDC |
| 2024-03-10 |
8.5073 USDC |
7,136.3227 RUNE |
8.3047 USDC |
8.0963 USDC |
8.9000 USDC |
8.5292 USDC |
| 2024-03-09 |
7.6556 USDC |
17,009.5739 RUNE |
7.2926 USDC |
7.2042 USDC |
7.8613 USDC |
7.7531 USDC |
| 2024-03-08 |
7.1714 USDC |
47,168.3816 RUNE |
7.0000 USDC |
6.2916 USDC |
8.0100 USDC |
7.2062 USDC |
| 2024-03-07 |
6.0216 USDC |
12,860.5170 RUNE |
5.2923 USDC |
5.2772 USDC |
6.9623 USDC |
6.9262 USDC |
| 2024-03-06 |
5.2428 USDC |
3,193.4962 RUNE |
5.1475 USDC |
4.9777 USDC |
5.4049 USDC |
5.3095 USDC |
| 2024-03-05 |
5.3734 USDC |
11,175.9760 RUNE |
5.5857 USDC |
3.9000 USDC |
5.9096 USDC |
5.0464 USDC |
| 2024-03-04 |
5.6350 USDC |
3,787.3756 RUNE |
5.6795 USDC |
5.3811 USDC |
5.7801 USDC |
5.5024 USDC |
| 2024-03-03 |
5.5709 USDC |
2,104.3428 RUNE |
5.7519 USDC |
5.3947 USDC |
5.8460 USDC |
5.6238 USDC |
| 2024-03-02 |
5.7601 USDC |
2,878.6084 RUNE |
5.7773 USDC |
5.6459 USDC |
5.8845 USDC |
5.6519 USDC |
| 2024-03-01 |
5.7589 USDC |
1,717.2397 RUNE |
5.7320 USDC |
5.6785 USDC |
5.8641 USDC |
5.8220 USDC |
| 2024-02-29 |
6.0444 USDC |
2,615.2427 RUNE |
6.0722 USDC |
5.6610 USDC |
6.2520 USDC |
5.6610 USDC |
| 2024-02-28 |
6.0623 USDC |
4,203.8216 RUNE |
5.9865 USDC |
5.6215 USDC |
6.4393 USDC |
6.0000 USDC |
| 2024-02-27 |
6.0027 USDC |
4,260.7581 RUNE |
5.7781 USDC |
5.7781 USDC |
6.2484 USDC |
5.9644 USDC |
| 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 |