Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
1.3996 USDT |
127,903.1951 RUNE |
1.3876 USDT |
1.3809 USDT |
1.4182 USDT |
1.3965 USDT |
| 2022-12-22 |
1.3676 USDT |
225,147.7978 RUNE |
1.3769 USDT |
1.3366 USDT |
1.3904 USDT |
1.3501 USDT |
| 2022-12-21 |
1.3718 USDT |
188,560.6283 RUNE |
1.3607 USDT |
1.3446 USDT |
1.3896 USDT |
1.3787 USDT |
| 2022-12-20 |
1.3412 USDT |
191,214.9011 RUNE |
1.3009 USDT |
1.2870 USDT |
1.3736 USDT |
1.3565 USDT |
| 2022-12-19 |
1.3259 USDT |
217,651.9911 RUNE |
1.3214 USDT |
1.2949 USDT |
1.3561 USDT |
1.3038 USDT |
| 2022-12-18 |
1.3033 USDT |
106,452.3157 RUNE |
1.3081 USDT |
1.2909 USDT |
1.3181 USDT |
1.3090 USDT |
| 2022-12-17 |
1.3102 USDT |
235,961.0276 RUNE |
1.3192 USDT |
1.2748 USDT |
1.3308 USDT |
1.2813 USDT |
| 2022-12-16 |
1.4350 USDT |
215,848.3060 RUNE |
1.4513 USDT |
1.3922 USDT |
1.4808 USDT |
1.4056 USDT |
| 2022-12-15 |
1.4649 USDT |
135,282.1979 RUNE |
1.4658 USDT |
1.4332 USDT |
1.4897 USDT |
1.4811 USDT |
| 2022-12-14 |
1.4658 USDT |
580,408.4807 RUNE |
1.4198 USDT |
1.4168 USDT |
1.5072 USDT |
1.4661 USDT |
| 2022-12-13 |
1.3890 USDT |
208,067.3835 RUNE |
1.3911 USDT |
1.3358 USDT |
1.4320 USDT |
1.4164 USDT |
| 2022-12-12 |
1.3751 USDT |
179,945.7245 RUNE |
1.3790 USDT |
1.3529 USDT |
1.3943 USDT |
1.3744 USDT |
| 2022-12-11 |
1.4180 USDT |
173,662.1321 RUNE |
1.4152 USDT |
1.3995 USDT |
1.4299 USDT |
1.4159 USDT |
| 2022-12-10 |
1.4047 USDT |
116,761.3395 RUNE |
1.3816 USDT |
1.3796 USDT |
1.4261 USDT |
1.4228 USDT |
| 2022-12-09 |
1.4098 USDT |
259,608.2696 RUNE |
1.4302 USDT |
1.3748 USDT |
1.4362 USDT |
1.3816 USDT |
| 2022-12-08 |
1.3833 USDT |
252,880.8773 RUNE |
1.3753 USDT |
1.3578 USDT |
1.4250 USDT |
1.4190 USDT |
| 2022-12-07 |
1.3643 USDT |
249,785.6788 RUNE |
1.3920 USDT |
1.3228 USDT |
1.3932 USDT |
1.3649 USDT |
| 2022-12-06 |
1.3831 USDT |
260,658.3538 RUNE |
1.3764 USDT |
1.3609 USDT |
1.3992 USDT |
1.3736 USDT |
| 2022-12-05 |
1.3899 USDT |
258,512.6120 RUNE |
1.3777 USDT |
1.3475 USDT |
1.4199 USDT |
1.3678 USDT |
| 2022-12-04 |
1.3504 USDT |
265,030.4557 RUNE |
1.3248 USDT |
1.3247 USDT |
1.3829 USDT |
1.3744 USDT |
| 2022-12-03 |
1.3602 USDT |
187,218.1122 RUNE |
1.3796 USDT |
1.3360 USDT |
1.4093 USDT |
1.3388 USDT |
| 2022-12-02 |
1.3468 USDT |
345,015.0801 RUNE |
1.3261 USDT |
1.3107 USDT |
1.3769 USDT |
1.3493 USDT |
| 2022-12-01 |
1.2875 USDT |
378,642.5727 RUNE |
1.2924 USDT |
1.2573 USDT |
1.3150 USDT |
1.3062 USDT |
| 2022-11-30 |
1.2676 USDT |
264,751.8695 RUNE |
1.2313 USDT |
1.2287 USDT |
1.2889 USDT |
1.2807 USDT |
| 2022-11-29 |
1.2154 USDT |
275,122.7186 RUNE |
1.1685 USDT |
1.1546 USDT |
1.2462 USDT |
1.2266 USDT |
| 2022-11-28 |
1.1555 USDT |
390,655.2859 RUNE |
1.1811 USDT |
1.1321 USDT |
1.1886 USDT |
1.1633 USDT |
| 2022-11-27 |
1.1996 USDT |
229,066.5680 RUNE |
1.1890 USDT |
1.1745 USDT |
1.2083 USDT |
1.2038 USDT |
| 2022-11-26 |
1.2055 USDT |
182,640.0778 RUNE |
1.1938 USDT |
1.1807 USDT |
1.2277 USDT |
1.1850 USDT |
| 2022-11-25 |
1.1718 USDT |
195,573.1260 RUNE |
1.1802 USDT |
1.1496 USDT |
1.1991 USDT |
1.1865 USDT |
| 2022-11-24 |
1.1840 USDT |
197,468.9442 RUNE |
1.1795 USDT |
1.1666 USDT |
1.1984 USDT |
1.1837 USDT |
| 2022-11-23 |
1.1559 USDT |
229,564.7317 RUNE |
1.1328 USDT |
1.1234 USDT |
1.1792 USDT |
1.1685 USDT |
| 2022-11-22 |
1.0966 USDT |
316,503.0797 RUNE |
1.1075 USDT |
1.0538 USDT |
1.1235 USDT |
1.1192 USDT |
| 2022-11-21 |
1.1224 USDT |
322,926.0532 RUNE |
1.1541 USDT |
1.0878 USDT |
1.1542 USDT |
1.1019 USDT |
| 2022-11-20 |
1.2044 USDT |
272,361.4417 RUNE |
1.2252 USDT |
1.1744 USDT |
1.2345 USDT |
1.1813 USDT |
| 2022-11-19 |
1.2010 USDT |
253,237.3510 RUNE |
1.1993 USDT |
1.1726 USDT |
1.2216 USDT |
1.2113 USDT |
| 2022-11-18 |
1.2021 USDT |
165,268.1823 RUNE |
1.1886 USDT |
1.1844 USDT |
1.2181 USDT |
1.1932 USDT |
| 2022-11-17 |
1.1831 USDT |
220,707.4151 RUNE |
1.1983 USDT |
1.1622 USDT |
1.2076 USDT |
1.1861 USDT |
| 2022-11-16 |
1.2031 USDT |
383,524.6498 RUNE |
1.2346 USDT |
1.1725 USDT |
1.2501 USDT |
1.1942 USDT |
| 2022-11-15 |
1.2267 USDT |
654,900.9256 RUNE |
1.1932 USDT |
1.1841 USDT |
1.2817 USDT |
1.2265 USDT |
| 2022-11-14 |
1.1491 USDT |
526,712.4454 RUNE |
1.1321 USDT |
1.0718 USDT |
1.2170 USDT |
1.1689 USDT |
| 2022-11-13 |
1.1295 USDT |
396,641.1949 RUNE |
1.1126 USDT |
1.0904 USDT |
1.1576 USDT |
1.1346 USDT |
| 2022-11-12 |
1.1207 USDT |
139,418.4579 RUNE |
1.1569 USDT |
1.0964 USDT |
1.1591 USDT |
1.1188 USDT |
| 2022-11-11 |
1.1768 USDT |
553,263.7123 RUNE |
1.2273 USDT |
1.1100 USDT |
1.2349 USDT |
1.1330 USDT |
| 2022-11-10 |
1.1504 USDT |
1,492,568.4635 RUNE |
1.0319 USDT |
1.0186 USDT |
1.2412 USDT |
1.1993 USDT |
| 2022-11-09 |
1.2775 USDT |
2,170,082.7866 RUNE |
1.3644 USDT |
1.1808 USDT |
1.3742 USDT |
1.1879 USDT |
| 2022-11-08 |
1.4689 USDT |
3,597,779.9862 RUNE |
1.6224 USDT |
1.2160 USDT |
1.6402 USDT |
1.3505 USDT |
| 2022-11-07 |
1.6376 USDT |
1,210,975.4372 RUNE |
1.6069 USDT |
1.5721 USDT |
1.7207 USDT |
1.6693 USDT |
| 2022-11-06 |
1.6787 USDT |
785,637.7321 RUNE |
1.6655 USDT |
1.6355 USDT |
1.7285 USDT |
1.6684 USDT |
| 2022-11-05 |
1.6783 USDT |
1,397,844.3088 RUNE |
1.6633 USDT |
1.6390 USDT |
1.7222 USDT |
1.6732 USDT |
| 2022-11-04 |
1.5793 USDT |
1,221,997.1428 RUNE |
1.4945 USDT |
1.4941 USDT |
1.6990 USDT |
1.6032 USDT |