Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
4.4470 USDT |
558,419.0371 RUNE |
4.5926 USDT |
4.1779 USDT |
4.6737 USDT |
4.1945 USDT |
| 2022-02-16 |
4.4031 USDT |
350,693.2865 RUNE |
4.4665 USDT |
4.2640 USDT |
4.5633 USDT |
4.5502 USDT |
| 2022-02-15 |
4.4023 USDT |
662,902.5359 RUNE |
4.1200 USDT |
4.1054 USDT |
4.5220 USDT |
4.4756 USDT |
| 2022-02-14 |
3.9731 USDT |
324,513.6644 RUNE |
3.9230 USDT |
3.8286 USDT |
4.1215 USDT |
4.0009 USDT |
| 2022-02-13 |
3.9932 USDT |
349,526.8317 RUNE |
4.0440 USDT |
3.8654 USDT |
4.1548 USDT |
3.9385 USDT |
| 2022-02-12 |
4.0982 USDT |
323,916.6045 RUNE |
4.0833 USDT |
3.9464 USDT |
4.2272 USDT |
4.0881 USDT |
| 2022-02-11 |
4.3757 USDT |
446,280.4577 RUNE |
4.5092 USDT |
4.1126 USDT |
4.5810 USDT |
4.1439 USDT |
| 2022-02-10 |
4.7507 USDT |
521,039.2576 RUNE |
4.9112 USDT |
4.5000 USDT |
4.9870 USDT |
4.5030 USDT |
| 2022-02-09 |
4.7861 USDT |
393,684.2411 RUNE |
4.8164 USDT |
4.6420 USDT |
4.9610 USDT |
4.8689 USDT |
| 2022-02-08 |
4.8600 USDT |
879,634.5501 RUNE |
5.0179 USDT |
4.5645 USDT |
5.1241 USDT |
4.7658 USDT |
| 2022-02-07 |
5.0574 USDT |
1,488,099.4414 RUNE |
4.8674 USDT |
4.7096 USDT |
5.2244 USDT |
5.0132 USDT |
| 2022-02-06 |
4.8261 USDT |
568,783.0003 RUNE |
4.6790 USDT |
4.6250 USDT |
5.0591 USDT |
4.7428 USDT |
| 2022-02-05 |
4.5615 USDT |
853,044.7082 RUNE |
4.3070 USDT |
4.2758 USDT |
4.7900 USDT |
4.7000 USDT |
| 2022-02-04 |
4.0055 USDT |
730,402.0801 RUNE |
3.8503 USDT |
3.8000 USDT |
4.2157 USDT |
4.2093 USDT |
| 2022-02-03 |
3.7880 USDT |
450,875.5847 RUNE |
3.8215 USDT |
3.6714 USDT |
3.9786 USDT |
3.7932 USDT |
| 2022-02-02 |
4.0147 USDT |
422,576.5244 RUNE |
4.1503 USDT |
3.8024 USDT |
4.2754 USDT |
3.8680 USDT |
| 2022-02-01 |
4.1903 USDT |
390,805.8644 RUNE |
4.1243 USDT |
4.0820 USDT |
4.2845 USDT |
4.1751 USDT |
| 2022-01-31 |
3.9806 USDT |
374,184.7498 RUNE |
4.0163 USDT |
3.8146 USDT |
4.1444 USDT |
4.1332 USDT |
| 2022-01-30 |
4.1380 USDT |
462,356.3650 RUNE |
4.2384 USDT |
3.9295 USDT |
4.2782 USDT |
4.0059 USDT |
| 2022-01-29 |
4.1487 USDT |
466,113.8948 RUNE |
4.0378 USDT |
4.0311 USDT |
4.2487 USDT |
4.2431 USDT |
| 2022-01-28 |
3.9447 USDT |
362,221.1664 RUNE |
3.9850 USDT |
3.8170 USDT |
4.1134 USDT |
4.0577 USDT |
| 2022-01-27 |
3.9649 USDT |
477,486.4220 RUNE |
4.0799 USDT |
3.7894 USDT |
4.1370 USDT |
3.9524 USDT |
| 2022-01-26 |
4.3379 USDT |
811,846.9845 RUNE |
4.1819 USDT |
4.0456 USDT |
4.6507 USDT |
4.2608 USDT |
| 2022-01-25 |
3.9577 USDT |
969,760.2104 RUNE |
3.7806 USDT |
3.6030 USDT |
4.3231 USDT |
4.2857 USDT |
| 2022-01-24 |
3.5378 USDT |
1,305,676.9016 RUNE |
3.9239 USDT |
3.2599 USDT |
3.9239 USDT |
3.7419 USDT |
| 2022-01-23 |
3.9708 USDT |
567,131.1681 RUNE |
3.8920 USDT |
3.7382 USDT |
4.2330 USDT |
3.7945 USDT |
| 2022-01-22 |
3.9282 USDT |
1,415,689.4295 RUNE |
4.2430 USDT |
3.4300 USDT |
4.3423 USDT |
3.9560 USDT |
| 2022-01-21 |
4.8081 USDT |
1,189,963.5191 RUNE |
5.0524 USDT |
4.5000 USDT |
5.1241 USDT |
4.6865 USDT |
| 2022-01-20 |
5.6306 USDT |
686,959.0201 RUNE |
5.3791 USDT |
5.2277 USDT |
5.8990 USDT |
5.7326 USDT |
| 2022-01-19 |
5.5128 USDT |
530,313.4431 RUNE |
5.8073 USDT |
5.3320 USDT |
5.8230 USDT |
5.4784 USDT |
| 2022-01-18 |
5.7077 USDT |
806,709.7218 RUNE |
5.8823 USDT |
5.5355 USDT |
5.9755 USDT |
5.8144 USDT |
| 2022-01-17 |
5.9753 USDT |
452,432.2559 RUNE |
6.3182 USDT |
5.7504 USDT |
6.3597 USDT |
5.8704 USDT |
| 2022-01-16 |
6.3554 USDT |
395,836.9706 RUNE |
6.5252 USDT |
6.2068 USDT |
6.5706 USDT |
6.2530 USDT |
| 2022-01-15 |
6.4788 USDT |
360,835.5874 RUNE |
6.3870 USDT |
6.2758 USDT |
6.6930 USDT |
6.5985 USDT |
| 2022-01-14 |
6.3488 USDT |
630,030.0037 RUNE |
6.3193 USDT |
6.1065 USDT |
7.0373 USDT |
6.3706 USDT |
| 2022-01-13 |
6.7401 USDT |
892,770.5182 RUNE |
7.0200 USDT |
6.3501 USDT |
7.1275 USDT |
6.3772 USDT |
| 2022-01-12 |
6.5070 USDT |
1,247,333.6335 RUNE |
6.1828 USDT |
6.0500 USDT |
6.8542 USDT |
6.8450 USDT |
| 2022-01-11 |
6.0937 USDT |
779,280.4307 RUNE |
5.7215 USDT |
5.6526 USDT |
6.4319 USDT |
6.2359 USDT |
| 2022-01-10 |
5.8045 USDT |
752,012.7639 RUNE |
6.1921 USDT |
5.3500 USDT |
6.4243 USDT |
5.6069 USDT |
| 2022-01-09 |
6.1530 USDT |
398,196.4273 RUNE |
6.0619 USDT |
5.9117 USDT |
6.3960 USDT |
6.3752 USDT |
| 2022-01-08 |
6.2827 USDT |
646,590.2882 RUNE |
6.5155 USDT |
5.8205 USDT |
6.7747 USDT |
6.1431 USDT |
| 2022-01-07 |
6.7141 USDT |
640,258.0814 RUNE |
6.9612 USDT |
6.3519 USDT |
7.0293 USDT |
6.6040 USDT |
| 2022-01-06 |
6.9154 USDT |
661,646.9801 RUNE |
7.1139 USDT |
6.5370 USDT |
7.2233 USDT |
7.1317 USDT |
| 2022-01-05 |
7.8736 USDT |
581,534.6905 RUNE |
7.7630 USDT |
7.4970 USDT |
8.2148 USDT |
7.6109 USDT |
| 2022-01-04 |
7.8624 USDT |
1,150,556.5864 RUNE |
7.3036 USDT |
7.0993 USDT |
8.2876 USDT |
7.8718 USDT |
| 2022-01-03 |
7.2169 USDT |
366,369.9570 RUNE |
7.3949 USDT |
6.9690 USDT |
7.4384 USDT |
7.2440 USDT |
| 2022-01-02 |
7.4987 USDT |
475,858.6018 RUNE |
7.3819 USDT |
7.3270 USDT |
7.7400 USDT |
7.3600 USDT |
| 2022-01-01 |
7.1137 USDT |
335,976.0681 RUNE |
6.8058 USDT |
6.8055 USDT |
7.4551 USDT |
7.3382 USDT |
| 2021-12-31 |
6.9798 USDT |
360,134.3879 RUNE |
6.8500 USDT |
6.6660 USDT |
7.3039 USDT |
6.6852 USDT |
| 2021-12-30 |
6.8980 USDT |
378,118.7875 RUNE |
6.7954 USDT |
6.6175 USDT |
7.1331 USDT |
7.0092 USDT |