Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
1.1099 USDT |
131,385.1864 RUNE |
1.1133 USDT |
1.0931 USDT |
1.1192 USDT |
1.1137 USDT |
| 2023-05-21 |
1.1357 USDT |
107,175.3775 RUNE |
1.1519 USDT |
1.1148 USDT |
1.1565 USDT |
1.1158 USDT |
| 2023-05-20 |
1.1571 USDT |
134,812.0603 RUNE |
1.1610 USDT |
1.1436 USDT |
1.1700 USDT |
1.1535 USDT |
| 2023-05-19 |
1.1656 USDT |
92,649.2384 RUNE |
1.1727 USDT |
1.1534 USDT |
1.1740 USDT |
1.1605 USDT |
| 2023-05-18 |
1.1841 USDT |
158,316.0238 RUNE |
1.1971 USDT |
1.1527 USDT |
1.2085 USDT |
1.1747 USDT |
| 2023-05-17 |
1.1582 USDT |
200,944.1624 RUNE |
1.1635 USDT |
1.1301 USDT |
1.2150 USDT |
1.1902 USDT |
| 2023-05-16 |
1.1614 USDT |
346,502.3773 RUNE |
1.1801 USDT |
1.1476 USDT |
1.1837 USDT |
1.1621 USDT |
| 2023-05-15 |
1.1879 USDT |
331,543.2094 RUNE |
1.1818 USDT |
1.1692 USDT |
1.2024 USDT |
1.1859 USDT |
| 2023-05-14 |
1.1842 USDT |
204,731.7855 RUNE |
1.1835 USDT |
1.1728 USDT |
1.1993 USDT |
1.1816 USDT |
| 2023-05-13 |
1.1816 USDT |
240,561.1474 RUNE |
1.1868 USDT |
1.1722 USDT |
1.1904 USDT |
1.1865 USDT |
| 2023-05-12 |
1.1604 USDT |
425,098.2963 RUNE |
1.1698 USDT |
1.1363 USDT |
1.1894 USDT |
1.1844 USDT |
| 2023-05-11 |
1.1832 USDT |
377,053.1829 RUNE |
1.2087 USDT |
1.1521 USDT |
1.2300 USDT |
1.1708 USDT |
| 2023-05-10 |
1.1936 USDT |
668,395.4805 RUNE |
1.1969 USDT |
1.1485 USDT |
1.2263 USDT |
1.2069 USDT |
| 2023-05-09 |
1.2016 USDT |
278,744.5523 RUNE |
1.2068 USDT |
1.1900 USDT |
1.2172 USDT |
1.1944 USDT |
| 2023-05-08 |
1.2183 USDT |
632,260.8481 RUNE |
1.2780 USDT |
1.1561 USDT |
1.2902 USDT |
1.2079 USDT |
| 2023-05-07 |
1.2977 USDT |
151,543.9847 RUNE |
1.2954 USDT |
1.2856 USDT |
1.3082 USDT |
1.2954 USDT |
| 2023-05-06 |
1.3073 USDT |
325,888.7609 RUNE |
1.3417 USDT |
1.2748 USDT |
1.3581 USDT |
1.2908 USDT |
| 2023-05-05 |
1.3326 USDT |
305,577.8884 RUNE |
1.3163 USDT |
1.3028 USDT |
1.3566 USDT |
1.3401 USDT |
| 2023-05-04 |
1.3231 USDT |
181,429.5606 RUNE |
1.3292 USDT |
1.3084 USDT |
1.3374 USDT |
1.3147 USDT |
| 2023-05-03 |
1.2945 USDT |
322,622.4150 RUNE |
1.3059 USDT |
1.2752 USDT |
1.3227 USDT |
1.3208 USDT |
| 2023-05-02 |
1.3020 USDT |
225,479.7503 RUNE |
1.3004 USDT |
1.2872 USDT |
1.3175 USDT |
1.3133 USDT |
| 2023-05-01 |
1.3109 USDT |
394,928.2737 RUNE |
1.3420 USDT |
1.2845 USDT |
1.3482 USDT |
1.2981 USDT |
| 2023-04-30 |
1.3633 USDT |
302,176.8587 RUNE |
1.3679 USDT |
1.3380 USDT |
1.3830 USDT |
1.3440 USDT |
| 2023-04-29 |
1.3621 USDT |
228,758.3250 RUNE |
1.3517 USDT |
1.3463 USDT |
1.3721 USDT |
1.3703 USDT |
| 2023-04-28 |
1.3579 USDT |
242,740.1279 RUNE |
1.3836 USDT |
1.3360 USDT |
1.3836 USDT |
1.3500 USDT |
| 2023-04-27 |
1.3712 USDT |
441,783.9366 RUNE |
1.3483 USDT |
1.3429 USDT |
1.4000 USDT |
1.3964 USDT |
| 2023-04-26 |
1.3873 USDT |
595,810.1808 RUNE |
1.3731 USDT |
1.2964 USDT |
1.4532 USDT |
1.3188 USDT |
| 2023-04-25 |
1.3411 USDT |
303,313.9755 RUNE |
1.3628 USDT |
1.3220 USDT |
1.3669 USDT |
1.3516 USDT |
| 2023-04-24 |
1.3658 USDT |
361,256.2272 RUNE |
1.3759 USDT |
1.3361 USDT |
1.3960 USDT |
1.3654 USDT |
| 2023-04-23 |
1.3722 USDT |
277,997.8339 RUNE |
1.3984 USDT |
1.3398 USDT |
1.3984 USDT |
1.3764 USDT |
| 2023-04-22 |
1.3817 USDT |
302,669.9315 RUNE |
1.3694 USDT |
1.3621 USDT |
1.4017 USDT |
1.3909 USDT |
| 2023-04-21 |
1.4285 USDT |
591,887.6065 RUNE |
1.4881 USDT |
1.3566 USDT |
1.5049 USDT |
1.3663 USDT |
| 2023-04-20 |
1.5123 USDT |
425,153.2816 RUNE |
1.5201 USDT |
1.4581 USDT |
1.5685 USDT |
1.4954 USDT |
| 2023-04-19 |
1.5937 USDT |
632,033.8586 RUNE |
1.6937 USDT |
1.5430 USDT |
1.6938 USDT |
1.5531 USDT |
| 2023-04-18 |
1.6829 USDT |
457,567.1469 RUNE |
1.6435 USDT |
1.6206 USDT |
1.7113 USDT |
1.6946 USDT |
| 2023-04-17 |
1.6467 USDT |
356,966.4330 RUNE |
1.6831 USDT |
1.6211 USDT |
1.6863 USDT |
1.6437 USDT |
| 2023-04-16 |
1.6619 USDT |
219,938.8232 RUNE |
1.6663 USDT |
1.6419 USDT |
1.6763 USDT |
1.6701 USDT |
| 2023-04-15 |
1.6753 USDT |
319,949.4583 RUNE |
1.6750 USDT |
1.6551 USDT |
1.6907 USDT |
1.6658 USDT |
| 2023-04-14 |
1.6611 USDT |
608,053.6655 RUNE |
1.6296 USDT |
1.6183 USDT |
1.6955 USDT |
1.6760 USDT |
| 2023-04-13 |
1.6241 USDT |
400,289.7275 RUNE |
1.5970 USDT |
1.5883 USDT |
1.6408 USDT |
1.6290 USDT |
| 2023-04-12 |
1.6011 USDT |
626,927.6804 RUNE |
1.6284 USDT |
1.5792 USDT |
1.6332 USDT |
1.5963 USDT |
| 2023-04-11 |
1.6449 USDT |
700,291.7326 RUNE |
1.6460 USDT |
1.6194 USDT |
1.6737 USDT |
1.6284 USDT |
| 2023-04-10 |
1.6035 USDT |
528,382.9425 RUNE |
1.5884 USDT |
1.5754 USDT |
1.6393 USDT |
1.6243 USDT |
| 2023-04-09 |
1.5576 USDT |
383,611.6676 RUNE |
1.5548 USDT |
1.5374 USDT |
1.5873 USDT |
1.5829 USDT |
| 2023-04-08 |
1.5609 USDT |
380,381.2020 RUNE |
1.5567 USDT |
1.5412 USDT |
1.6399 USDT |
1.5522 USDT |
| 2023-04-07 |
1.5534 USDT |
328,074.0539 RUNE |
1.5722 USDT |
1.5322 USDT |
1.5832 USDT |
1.5572 USDT |
| 2023-04-06 |
1.5739 USDT |
554,139.0324 RUNE |
1.6041 USDT |
1.5496 USDT |
1.6061 USDT |
1.5714 USDT |
| 2023-04-05 |
1.6261 USDT |
982,147.7376 RUNE |
1.5881 USDT |
1.5881 USDT |
1.6615 USDT |
1.6001 USDT |
| 2023-04-04 |
1.5543 USDT |
1,012,735.6156 RUNE |
1.4877 USDT |
1.4810 USDT |
1.5940 USDT |
1.5869 USDT |
| 2023-04-03 |
1.4645 USDT |
713,792.0810 RUNE |
1.4359 USDT |
1.3969 USDT |
1.5056 USDT |
1.4588 USDT |