Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
5.2647 USDT |
130,678.8928 RUNE |
5.2857 USDT |
5.1628 USDT |
5.3447 USDT |
5.2283 USDT |
| 2024-05-04 |
5.3244 USDT |
178,440.4754 RUNE |
5.3125 USDT |
5.2406 USDT |
5.4515 USDT |
5.2707 USDT |
| 2024-05-03 |
5.1351 USDT |
258,205.0116 RUNE |
4.9396 USDT |
4.8814 USDT |
5.3587 USDT |
5.3282 USDT |
| 2024-05-02 |
4.9163 USDT |
263,694.7426 RUNE |
4.8543 USDT |
4.6935 USDT |
5.0691 USDT |
4.9821 USDT |
| 2024-05-01 |
4.7648 USDT |
503,638.8206 RUNE |
4.8339 USDT |
4.5031 USDT |
5.3449 USDT |
4.8708 USDT |
| 2024-04-30 |
4.8017 USDT |
302,453.8241 RUNE |
5.1110 USDT |
4.6037 USDT |
5.1936 USDT |
4.7316 USDT |
| 2024-04-29 |
5.0041 USDT |
148,854.3169 RUNE |
5.1083 USDT |
4.9062 USDT |
5.1706 USDT |
4.9771 USDT |
| 2024-04-28 |
5.2187 USDT |
208,037.8903 RUNE |
5.1354 USDT |
5.1080 USDT |
5.3048 USDT |
5.1119 USDT |
| 2024-04-27 |
5.0930 USDT |
366,989.3978 RUNE |
5.3300 USDT |
4.9276 USDT |
5.3520 USDT |
5.0883 USDT |
| 2024-04-26 |
5.3950 USDT |
262,782.4774 RUNE |
5.5102 USDT |
5.2914 USDT |
5.5256 USDT |
5.3360 USDT |
| 2024-04-25 |
5.3948 USDT |
260,713.3907 RUNE |
5.3864 USDT |
5.2335 USDT |
5.5767 USDT |
5.5545 USDT |
| 2024-04-24 |
5.6978 USDT |
299,381.3783 RUNE |
5.6884 USDT |
5.3922 USDT |
5.8945 USDT |
5.4087 USDT |
| 2024-04-23 |
5.6364 USDT |
313,425.6538 RUNE |
5.6875 USDT |
5.4659 USDT |
5.7652 USDT |
5.6721 USDT |
| 2024-04-22 |
5.7962 USDT |
183,521.2523 RUNE |
5.6136 USDT |
5.5803 USDT |
5.9866 USDT |
5.6918 USDT |
| 2024-04-21 |
5.6603 USDT |
300,200.6105 RUNE |
5.6445 USDT |
5.5083 USDT |
5.8851 USDT |
5.6394 USDT |
| 2024-04-20 |
5.4347 USDT |
248,210.2901 RUNE |
5.3783 USDT |
5.2340 USDT |
5.6857 USDT |
5.6110 USDT |
| 2024-04-19 |
5.0501 USDT |
1,077,311.1980 RUNE |
4.8900 USDT |
4.4382 USDT |
5.4975 USDT |
5.4571 USDT |
| 2024-04-18 |
4.7180 USDT |
698,785.1172 RUNE |
4.7642 USDT |
4.3649 USDT |
4.9269 USDT |
4.8946 USDT |
| 2024-04-17 |
4.8837 USDT |
387,695.0731 RUNE |
5.0965 USDT |
4.6022 USDT |
5.2019 USDT |
4.8411 USDT |
| 2024-04-16 |
5.0841 USDT |
286,017.2485 RUNE |
5.1731 USDT |
4.8670 USDT |
5.2688 USDT |
5.0992 USDT |
| 2024-04-15 |
5.3473 USDT |
838,679.0173 RUNE |
5.3997 USDT |
4.9280 USDT |
5.6700 USDT |
5.0735 USDT |
| 2024-04-14 |
5.1201 USDT |
654,196.8933 RUNE |
4.9473 USDT |
4.7561 USDT |
5.4422 USDT |
5.4122 USDT |
| 2024-04-13 |
5.0535 USDT |
1,768,471.2828 RUNE |
5.8417 USDT |
4.1225 USDT |
5.8417 USDT |
4.5750 USDT |
| 2024-04-12 |
6.1522 USDT |
705,014.9011 RUNE |
7.1781 USDT |
4.8017 USDT |
7.2976 USDT |
5.8830 USDT |
| 2024-04-11 |
7.2654 USDT |
228,393.7259 RUNE |
7.5514 USDT |
6.9450 USDT |
7.6699 USDT |
7.1928 USDT |
| 2024-04-10 |
7.2322 USDT |
284,184.6719 RUNE |
7.3550 USDT |
6.8716 USDT |
7.6043 USDT |
7.5470 USDT |
| 2024-04-09 |
7.5098 USDT |
196,118.8349 RUNE |
7.7762 USDT |
7.2377 USDT |
7.8075 USDT |
7.3927 USDT |
| 2024-04-08 |
7.6994 USDT |
239,026.2621 RUNE |
7.4260 USDT |
7.2350 USDT |
7.8825 USDT |
7.7804 USDT |
| 2024-04-07 |
7.5159 USDT |
104,925.3151 RUNE |
7.5541 USDT |
7.3611 USDT |
7.6359 USDT |
7.4074 USDT |
| 2024-04-06 |
7.3999 USDT |
80,712.5373 RUNE |
7.4366 USDT |
7.2899 USDT |
7.5076 USDT |
7.4712 USDT |
| 2024-04-05 |
7.2655 USDT |
179,688.2543 RUNE |
7.5565 USDT |
6.9777 USDT |
7.5565 USDT |
7.4800 USDT |
| 2024-04-04 |
7.6109 USDT |
398,735.2501 RUNE |
7.3208 USDT |
7.0894 USDT |
7.9352 USDT |
7.5331 USDT |
| 2024-04-03 |
7.4821 USDT |
172,728.2034 RUNE |
7.6153 USDT |
7.1160 USDT |
7.7694 USDT |
7.2599 USDT |
| 2024-04-02 |
7.5936 USDT |
304,261.6230 RUNE |
8.1892 USDT |
7.2879 USDT |
8.1892 USDT |
7.6584 USDT |
| 2024-04-01 |
8.2171 USDT |
172,498.1511 RUNE |
8.6999 USDT |
7.9017 USDT |
8.7056 USDT |
8.1639 USDT |
| 2024-03-31 |
8.5667 USDT |
40,281.0269 RUNE |
8.3877 USDT |
8.3813 USDT |
8.6552 USDT |
8.5523 USDT |
| 2024-03-30 |
8.6099 USDT |
67,864.6944 RUNE |
8.7520 USDT |
8.3552 USDT |
8.8364 USDT |
8.3915 USDT |
| 2024-03-29 |
9.0052 USDT |
123,140.4323 RUNE |
9.2667 USDT |
8.6536 USDT |
9.2732 USDT |
8.7050 USDT |
| 2024-03-28 |
9.2845 USDT |
145,493.2933 RUNE |
8.8939 USDT |
8.7954 USDT |
9.5648 USDT |
9.3180 USDT |
| 2024-03-27 |
9.5099 USDT |
641,320.9560 RUNE |
9.5070 USDT |
8.8272 USDT |
9.9120 USDT |
8.9479 USDT |
| 2024-03-26 |
9.4695 USDT |
1,769,405.0209 RUNE |
9.0570 USDT |
8.8500 USDT |
9.8615 USDT |
9.5139 USDT |
| 2024-03-25 |
8.9983 USDT |
1,153,782.7853 RUNE |
8.7409 USDT |
8.5430 USDT |
9.3090 USDT |
9.0545 USDT |
| 2024-03-24 |
8.3223 USDT |
408,098.0134 RUNE |
8.0668 USDT |
8.0404 USDT |
8.5464 USDT |
8.4752 USDT |
| 2024-03-23 |
8.2950 USDT |
594,667.2986 RUNE |
8.0893 USDT |
8.0035 USDT |
8.5566 USDT |
8.1476 USDT |
| 2024-03-22 |
8.2360 USDT |
769,938.7831 RUNE |
8.4059 USDT |
7.8500 USDT |
8.8031 USDT |
7.9391 USDT |
| 2024-03-21 |
8.8134 USDT |
1,545,104.3525 RUNE |
9.3703 USDT |
8.2835 USDT |
9.5280 USDT |
8.4616 USDT |
| 2024-03-20 |
8.2436 USDT |
2,863,470.4680 RUNE |
7.3995 USDT |
7.1635 USDT |
9.4500 USDT |
9.2922 USDT |
| 2024-03-19 |
7.6661 USDT |
1,778,328.5950 RUNE |
8.2224 USDT |
7.2453 USDT |
8.3203 USDT |
7.7420 USDT |
| 2024-03-18 |
8.5947 USDT |
1,190,025.7667 RUNE |
8.9674 USDT |
8.0695 USDT |
8.9945 USDT |
8.1834 USDT |
| 2024-03-17 |
8.5450 USDT |
898,256.9565 RUNE |
8.1827 USDT |
7.8705 USDT |
9.0000 USDT |
8.8911 USDT |