Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
1.4536 USDT |
361,768.1472 RUNE |
1.4675 USDT |
1.4149 USDT |
1.4850 USDT |
1.4240 USDT |
| 2023-04-01 |
1.4552 USDT |
508,510.7825 RUNE |
1.4345 USDT |
1.4298 USDT |
1.4743 USDT |
1.4705 USDT |
| 2023-03-31 |
1.4078 USDT |
442,894.7159 RUNE |
1.3971 USDT |
1.3777 USDT |
1.4324 USDT |
1.4309 USDT |
| 2023-03-30 |
1.4060 USDT |
573,613.8332 RUNE |
1.4196 USDT |
1.3750 USDT |
1.4490 USDT |
1.3940 USDT |
| 2023-03-29 |
1.3960 USDT |
507,650.6786 RUNE |
1.3404 USDT |
1.3390 USDT |
1.4279 USDT |
1.4165 USDT |
| 2023-03-28 |
1.3225 USDT |
656,815.6601 RUNE |
1.3330 USDT |
1.2932 USDT |
1.3576 USDT |
1.3410 USDT |
| 2023-03-27 |
1.3601 USDT |
328,866.7409 RUNE |
1.4020 USDT |
1.3134 USDT |
1.4061 USDT |
1.3275 USDT |
| 2023-03-26 |
1.3961 USDT |
222,808.4723 RUNE |
1.3781 USDT |
1.3731 USDT |
1.4201 USDT |
1.3911 USDT |
| 2023-03-25 |
1.3782 USDT |
311,577.0727 RUNE |
1.3817 USDT |
1.3599 USDT |
1.3989 USDT |
1.3749 USDT |
| 2023-03-24 |
1.4053 USDT |
310,381.8652 RUNE |
1.4416 USDT |
1.3600 USDT |
1.4448 USDT |
1.3784 USDT |
| 2023-03-23 |
1.4038 USDT |
416,977.0146 RUNE |
1.3639 USDT |
1.3572 USDT |
1.4500 USDT |
1.4273 USDT |
| 2023-03-22 |
1.4054 USDT |
595,091.9054 RUNE |
1.4485 USDT |
1.3317 USDT |
1.4502 USDT |
1.3623 USDT |
| 2023-03-21 |
1.4211 USDT |
555,181.6012 RUNE |
1.3990 USDT |
1.3676 USDT |
1.4576 USDT |
1.4417 USDT |
| 2023-03-20 |
1.4319 USDT |
585,646.7231 RUNE |
1.4524 USDT |
1.3928 USDT |
1.4640 USDT |
1.4163 USDT |
| 2023-03-19 |
1.4558 USDT |
479,562.8520 RUNE |
1.4211 USDT |
1.4202 USDT |
1.4911 USDT |
1.4638 USDT |
| 2023-03-18 |
1.4632 USDT |
649,635.9101 RUNE |
1.4690 USDT |
1.4100 USDT |
1.4944 USDT |
1.4220 USDT |
| 2023-03-17 |
1.4204 USDT |
499,749.5192 RUNE |
1.3580 USDT |
1.3437 USDT |
1.4700 USDT |
1.4656 USDT |
| 2023-03-16 |
1.3516 USDT |
374,363.9513 RUNE |
1.3388 USDT |
1.3239 USDT |
1.3750 USDT |
1.3576 USDT |
| 2023-03-15 |
1.4055 USDT |
490,823.9572 RUNE |
1.4507 USDT |
1.3191 USDT |
1.4675 USDT |
1.3434 USDT |
| 2023-03-14 |
1.4648 USDT |
935,491.8963 RUNE |
1.4090 USDT |
1.3746 USDT |
1.5228 USDT |
1.4481 USDT |
| 2023-03-13 |
1.3625 USDT |
608,083.0822 RUNE |
1.3313 USDT |
1.2926 USDT |
1.4234 USDT |
1.4150 USDT |
| 2023-03-12 |
1.2317 USDT |
564,748.1766 RUNE |
1.2101 USDT |
1.1957 USDT |
1.3244 USDT |
1.3244 USDT |
| 2023-03-11 |
1.2049 USDT |
625,426.9479 RUNE |
1.2306 USDT |
1.1611 USDT |
1.2680 USDT |
1.1970 USDT |
| 2023-03-10 |
1.2343 USDT |
909,284.5212 RUNE |
1.2719 USDT |
1.1987 USDT |
1.2723 USDT |
1.2343 USDT |
| 2023-03-09 |
1.3321 USDT |
632,028.8808 RUNE |
1.3647 USDT |
1.2430 USDT |
1.3933 USDT |
1.2629 USDT |
| 2023-03-08 |
1.4136 USDT |
543,515.0550 RUNE |
1.4670 USDT |
1.3597 USDT |
1.4720 USDT |
1.3731 USDT |
| 2023-03-07 |
1.4790 USDT |
308,370.5402 RUNE |
1.4935 USDT |
1.4411 USDT |
1.5161 USDT |
1.4519 USDT |
| 2023-03-06 |
1.4824 USDT |
220,327.8903 RUNE |
1.4784 USDT |
1.4522 USDT |
1.5049 USDT |
1.4830 USDT |
| 2023-03-05 |
1.4845 USDT |
235,823.2508 RUNE |
1.4656 USDT |
1.4533 USDT |
1.5023 USDT |
1.4899 USDT |
| 2023-03-04 |
1.4700 USDT |
362,045.0048 RUNE |
1.5095 USDT |
1.4363 USDT |
1.5170 USDT |
1.4525 USDT |
| 2023-03-03 |
1.5139 USDT |
596,786.2026 RUNE |
1.6348 USDT |
1.4583 USDT |
1.6353 USDT |
1.5054 USDT |
| 2023-03-02 |
1.6438 USDT |
614,586.6924 RUNE |
1.6840 USDT |
1.6006 USDT |
1.6964 USDT |
1.6294 USDT |
| 2023-03-01 |
1.6450 USDT |
660,393.5732 RUNE |
1.5689 USDT |
1.5579 USDT |
1.6805 USDT |
1.6565 USDT |
| 2023-02-28 |
1.6025 USDT |
482,395.9529 RUNE |
1.6164 USDT |
1.5620 USDT |
1.6210 USDT |
1.5684 USDT |
| 2023-02-27 |
1.6211 USDT |
421,156.2090 RUNE |
1.6504 USDT |
1.5848 USDT |
1.6575 USDT |
1.6091 USDT |
| 2023-02-26 |
1.6179 USDT |
335,133.6932 RUNE |
1.6045 USDT |
1.5954 USDT |
1.6552 USDT |
1.6467 USDT |
| 2023-02-25 |
1.6214 USDT |
230,703.3697 RUNE |
1.6413 USDT |
1.5916 USDT |
1.6417 USDT |
1.5947 USDT |
| 2023-02-24 |
1.6773 USDT |
388,674.2164 RUNE |
1.7215 USDT |
1.6199 USDT |
1.7360 USDT |
1.6306 USDT |
| 2023-02-23 |
1.7288 USDT |
321,110.2957 RUNE |
1.7130 USDT |
1.6938 USDT |
1.7652 USDT |
1.7207 USDT |
| 2023-02-22 |
1.6894 USDT |
694,740.8631 RUNE |
1.7646 USDT |
1.6006 USDT |
1.7712 USDT |
1.6732 USDT |
| 2023-02-21 |
1.8004 USDT |
664,230.1024 RUNE |
1.8223 USDT |
1.7560 USDT |
1.8543 USDT |
1.7780 USDT |
| 2023-02-20 |
1.7880 USDT |
718,605.6652 RUNE |
1.7374 USDT |
1.6934 USDT |
1.8292 USDT |
1.8244 USDT |
| 2023-02-19 |
1.7812 USDT |
645,961.6130 RUNE |
1.7719 USDT |
1.7233 USDT |
1.8209 USDT |
1.7520 USDT |
| 2023-02-18 |
1.7679 USDT |
250,438.2780 RUNE |
1.7410 USDT |
1.7409 USDT |
1.7899 USDT |
1.7669 USDT |
| 2023-02-17 |
1.7238 USDT |
598,879.5216 RUNE |
1.6674 USDT |
1.6573 USDT |
1.7660 USDT |
1.7552 USDT |
| 2023-02-16 |
1.7923 USDT |
816,635.3637 RUNE |
1.8123 USDT |
1.7252 USDT |
1.8365 USDT |
1.7436 USDT |
| 2023-02-15 |
1.7513 USDT |
597,947.3206 RUNE |
1.7044 USDT |
1.6867 USDT |
1.8164 USDT |
1.8093 USDT |
| 2023-02-14 |
1.6592 USDT |
474,996.5809 RUNE |
1.6454 USDT |
1.6168 USDT |
1.7025 USDT |
1.6942 USDT |
| 2023-02-13 |
1.6344 USDT |
605,447.1651 RUNE |
1.6822 USDT |
1.5916 USDT |
1.6934 USDT |
1.6476 USDT |
| 2023-02-12 |
1.7163 USDT |
292,931.9234 RUNE |
1.7164 USDT |
1.6930 USDT |
1.7388 USDT |
1.7234 USDT |