Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
4.6864 USDT |
758,871.2011 RUNE |
4.5766 USDT |
4.5161 USDT |
4.9141 USDT |
4.6364 USDT |
| 2024-10-01 |
4.8820 USDT |
1,005,714.7549 RUNE |
5.0684 USDT |
4.4891 USDT |
5.3754 USDT |
4.5920 USDT |
| 2024-09-30 |
5.1676 USDT |
351,796.0515 RUNE |
5.2986 USDT |
5.0260 USDT |
5.3087 USDT |
5.1312 USDT |
| 2024-09-29 |
5.3492 USDT |
435,145.1708 RUNE |
5.3898 USDT |
5.2110 USDT |
5.4860 USDT |
5.2890 USDT |
| 2024-09-28 |
5.3879 USDT |
339,950.4334 RUNE |
5.3577 USDT |
5.2630 USDT |
5.4876 USDT |
5.3161 USDT |
| 2024-09-27 |
5.4271 USDT |
468,719.1481 RUNE |
5.3820 USDT |
5.2991 USDT |
5.5492 USDT |
5.3553 USDT |
| 2024-09-26 |
5.3555 USDT |
1,353,169.0378 RUNE |
5.0214 USDT |
4.9355 USDT |
5.7115 USDT |
5.3664 USDT |
| 2024-09-25 |
5.0084 USDT |
769,424.1944 RUNE |
4.8921 USDT |
4.8529 USDT |
5.1487 USDT |
5.1264 USDT |
| 2024-09-24 |
4.7197 USDT |
579,825.7247 RUNE |
4.6261 USDT |
4.5179 USDT |
4.8980 USDT |
4.8497 USDT |
| 2024-09-23 |
4.6124 USDT |
537,827.8134 RUNE |
4.5081 USDT |
4.4115 USDT |
4.7999 USDT |
4.5992 USDT |
| 2024-09-22 |
4.5369 USDT |
471,392.7361 RUNE |
4.6861 USDT |
4.4175 USDT |
4.6972 USDT |
4.5390 USDT |
| 2024-09-21 |
4.5691 USDT |
422,797.9812 RUNE |
4.4618 USDT |
4.3982 USDT |
4.7058 USDT |
4.6097 USDT |
| 2024-09-20 |
4.4679 USDT |
452,997.9541 RUNE |
4.4563 USDT |
4.3442 USDT |
4.5873 USDT |
4.4550 USDT |
| 2024-09-19 |
4.4431 USDT |
906,575.5288 RUNE |
4.3153 USDT |
4.3153 USDT |
4.5915 USDT |
4.4707 USDT |
| 2024-09-18 |
3.9686 USDT |
829,500.4445 RUNE |
4.0372 USDT |
3.8111 USDT |
4.0750 USDT |
3.9618 USDT |
| 2024-09-17 |
4.0294 USDT |
787,445.3995 RUNE |
3.8612 USDT |
3.8010 USDT |
4.1529 USDT |
4.0200 USDT |
| 2024-09-16 |
3.9075 USDT |
688,485.3710 RUNE |
3.9495 USDT |
3.7916 USDT |
4.0562 USDT |
3.8594 USDT |
| 2024-09-15 |
4.0730 USDT |
323,821.6889 RUNE |
3.9980 USDT |
3.9582 USDT |
4.1849 USDT |
3.9736 USDT |
| 2024-09-14 |
4.0455 USDT |
260,756.3280 RUNE |
4.1353 USDT |
3.9596 USDT |
4.1763 USDT |
3.9990 USDT |
| 2024-09-13 |
4.0253 USDT |
518,548.2317 RUNE |
3.9201 USDT |
3.8286 USDT |
4.1835 USDT |
4.1602 USDT |
| 2024-09-12 |
3.9334 USDT |
389,884.2405 RUNE |
3.9616 USDT |
3.7947 USDT |
4.0911 USDT |
3.9157 USDT |
| 2024-09-11 |
4.0107 USDT |
711,634.9181 RUNE |
4.0421 USDT |
3.8609 USDT |
4.1308 USDT |
3.9720 USDT |
| 2024-09-10 |
3.9408 USDT |
368,556.5139 RUNE |
3.8426 USDT |
3.7921 USDT |
4.0863 USDT |
4.0365 USDT |
| 2024-09-09 |
3.7554 USDT |
602,102.5159 RUNE |
3.5690 USDT |
3.5563 USDT |
3.9130 USDT |
3.8369 USDT |
| 2024-09-08 |
3.5548 USDT |
405,332.7714 RUNE |
3.5154 USDT |
3.4689 USDT |
3.6161 USDT |
3.6078 USDT |
| 2024-09-07 |
3.5466 USDT |
148,860.3231 RUNE |
3.4459 USDT |
3.4459 USDT |
3.6282 USDT |
3.5421 USDT |
| 2024-09-06 |
3.5473 USDT |
498,620.8623 RUNE |
3.5766 USDT |
3.3877 USDT |
3.6905 USDT |
3.4257 USDT |
| 2024-09-05 |
3.6229 USDT |
510,522.2992 RUNE |
3.7414 USDT |
3.5250 USDT |
3.7712 USDT |
3.5722 USDT |
| 2024-09-04 |
3.7436 USDT |
925,989.2730 RUNE |
3.8600 USDT |
3.5871 USDT |
3.9319 USDT |
3.7590 USDT |
| 2024-09-03 |
4.0075 USDT |
644,965.1870 RUNE |
3.9114 USDT |
3.8872 USDT |
4.1837 USDT |
3.8976 USDT |
| 2024-09-02 |
3.8706 USDT |
663,216.2627 RUNE |
3.8213 USDT |
3.7445 USDT |
3.9688 USDT |
3.9318 USDT |
| 2024-09-01 |
3.8794 USDT |
427,596.3096 RUNE |
3.9281 USDT |
3.7809 USDT |
4.0392 USDT |
3.9516 USDT |
| 2024-08-31 |
3.9293 USDT |
240,603.7748 RUNE |
4.0378 USDT |
3.8659 USDT |
4.0628 USDT |
3.8968 USDT |
| 2024-08-30 |
4.0445 USDT |
628,303.1546 RUNE |
4.1631 USDT |
3.8970 USDT |
4.1771 USDT |
4.0471 USDT |
| 2024-08-29 |
4.1865 USDT |
492,203.3620 RUNE |
4.0172 USDT |
4.0058 USDT |
4.2949 USDT |
4.1801 USDT |
| 2024-08-28 |
4.0209 USDT |
688,643.8660 RUNE |
3.9638 USDT |
3.8453 USDT |
4.1637 USDT |
4.0400 USDT |
| 2024-08-27 |
4.2449 USDT |
536,919.7733 RUNE |
4.2099 USDT |
4.1297 USDT |
4.4276 USDT |
4.2005 USDT |
| 2024-08-26 |
4.3211 USDT |
360,867.5232 RUNE |
4.4080 USDT |
4.1977 USDT |
4.4435 USDT |
4.2281 USDT |
| 2024-08-25 |
4.3782 USDT |
341,268.9316 RUNE |
4.4679 USDT |
4.2447 USDT |
4.5154 USDT |
4.4321 USDT |
| 2024-08-24 |
4.4843 USDT |
268,878.0624 RUNE |
4.4459 USDT |
4.3744 USDT |
4.5750 USDT |
4.5351 USDT |
| 2024-08-23 |
4.2649 USDT |
1,162,558.8483 RUNE |
3.9432 USDT |
3.9432 USDT |
4.4776 USDT |
4.4697 USDT |
| 2024-08-22 |
3.9188 USDT |
562,919.0886 RUNE |
3.9210 USDT |
3.7934 USDT |
3.9989 USDT |
3.9223 USDT |
| 2024-08-21 |
3.8998 USDT |
438,468.2656 RUNE |
3.9162 USDT |
3.7870 USDT |
4.0875 USDT |
3.9089 USDT |
| 2024-08-20 |
3.9676 USDT |
693,867.5243 RUNE |
3.9986 USDT |
3.8492 USDT |
4.1148 USDT |
3.9332 USDT |
| 2024-08-19 |
3.9018 USDT |
882,910.3397 RUNE |
3.9084 USDT |
3.7923 USDT |
4.0244 USDT |
3.9879 USDT |
| 2024-08-18 |
4.0129 USDT |
757,190.5726 RUNE |
4.0316 USDT |
3.9183 USDT |
4.1294 USDT |
3.9509 USDT |
| 2024-08-17 |
3.8348 USDT |
992,957.6700 RUNE |
3.7098 USDT |
3.6615 USDT |
4.0304 USDT |
4.0258 USDT |
| 2024-08-16 |
3.7482 USDT |
1,415,086.2817 RUNE |
3.5922 USDT |
3.5776 USDT |
3.9206 USDT |
3.7828 USDT |
| 2024-08-15 |
3.6659 USDT |
1,095,470.9309 RUNE |
3.6207 USDT |
3.5076 USDT |
3.8386 USDT |
3.5945 USDT |
| 2024-08-14 |
3.6364 USDT |
814,354.5940 RUNE |
3.6764 USDT |
3.5330 USDT |
3.7356 USDT |
3.6406 USDT |