Identifier on Kraken: RUNEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
1.2060 USD |
129,874.7510 RUNE |
1.2310 USD |
1.1700 USD |
1.2400 USD |
1.2060 USD |
| 2025-03-20 |
1.2480 USD |
90,420.1773 RUNE |
1.2750 USD |
1.2220 USD |
1.2750 USD |
1.2350 USD |
| 2025-03-19 |
1.2030 USD |
87,097.0162 RUNE |
1.1890 USD |
1.1740 USD |
1.2470 USD |
1.2330 USD |
| 2025-03-18 |
1.1850 USD |
39,004.0600 RUNE |
1.1960 USD |
1.1600 USD |
1.2130 USD |
1.2030 USD |
| 2025-03-17 |
1.1800 USD |
196,690.5648 RUNE |
1.1330 USD |
1.1250 USD |
1.2240 USD |
1.2060 USD |
| 2025-03-16 |
1.1510 USD |
387,462.2105 RUNE |
1.1870 USD |
1.1340 USD |
1.2050 USD |
1.1390 USD |
| 2025-03-15 |
1.1770 USD |
246,914.6548 RUNE |
1.1750 USD |
1.1600 USD |
1.2010 USD |
1.1840 USD |
| 2025-03-14 |
1.1710 USD |
128,091.2967 RUNE |
1.0990 USD |
1.0950 USD |
1.2240 USD |
1.2190 USD |
| 2025-03-13 |
1.1440 USD |
169,661.6188 RUNE |
1.1800 USD |
1.0870 USD |
1.1940 USD |
1.1000 USD |
| 2025-03-12 |
1.1230 USD |
206,238.9037 RUNE |
1.1290 USD |
1.0760 USD |
1.1520 USD |
1.1360 USD |
| 2025-03-11 |
1.0800 USD |
81,717.4299 RUNE |
1.0240 USD |
1.0170 USD |
1.1250 USD |
1.0810 USD |
| 2025-03-10 |
1.1410 USD |
618,868.8916 RUNE |
1.2180 USD |
1.0280 USD |
1.2950 USD |
1.0430 USD |
| 2025-03-09 |
1.2330 USD |
436,759.6534 RUNE |
1.3080 USD |
1.1780 USD |
1.3200 USD |
1.1810 USD |
| 2025-03-08 |
1.1770 USD |
83,896.3179 RUNE |
1.2150 USD |
1.1570 USD |
1.2190 USD |
1.1710 USD |
| 2025-03-07 |
1.2340 USD |
187,334.1874 RUNE |
1.2360 USD |
1.1800 USD |
1.2950 USD |
1.2630 USD |
| 2025-03-06 |
1.2440 USD |
75,667.3190 RUNE |
1.2860 USD |
1.2140 USD |
1.2860 USD |
1.2140 USD |
| 2025-03-05 |
1.2170 USD |
228,321.6659 RUNE |
1.2000 USD |
1.1840 USD |
1.2950 USD |
1.2950 USD |
| 2025-03-04 |
1.1760 USD |
603,524.9025 RUNE |
1.2700 USD |
1.1070 USD |
1.2700 USD |
1.1900 USD |
| 2025-03-03 |
1.3570 USD |
1,134,493.6681 RUNE |
1.3970 USD |
1.2820 USD |
1.4600 USD |
1.2900 USD |
| 2025-03-02 |
1.3250 USD |
2,223,845.8436 RUNE |
1.2380 USD |
1.2230 USD |
1.4430 USD |
1.4040 USD |
| 2025-03-01 |
1.2590 USD |
709,838.4214 RUNE |
1.2910 USD |
1.2320 USD |
1.3200 USD |
1.2510 USD |
| 2025-02-28 |
1.3010 USD |
1,226,927.0528 RUNE |
1.2470 USD |
1.1960 USD |
1.3800 USD |
1.2990 USD |
| 2025-02-27 |
1.5640 USD |
229,936.3911 RUNE |
1.5960 USD |
1.5190 USD |
1.6620 USD |
1.5460 USD |
| 2025-02-26 |
1.5790 USD |
1,008,737.6772 RUNE |
1.4640 USD |
1.4550 USD |
1.6640 USD |
1.6020 USD |
| 2025-02-25 |
1.3740 USD |
1,140,776.2387 RUNE |
1.3700 USD |
1.2450 USD |
1.4720 USD |
1.4440 USD |
| 2025-02-24 |
1.4280 USD |
593,445.5748 RUNE |
1.4150 USD |
1.3770 USD |
1.4880 USD |
1.4140 USD |
| 2025-02-23 |
1.3320 USD |
270,198.6783 RUNE |
1.3630 USD |
1.3050 USD |
1.3850 USD |
1.3720 USD |
| 2025-02-22 |
1.3870 USD |
1,411,167.1877 RUNE |
1.1940 USD |
1.1940 USD |
1.5320 USD |
1.3630 USD |
| 2025-02-21 |
1.2100 USD |
607,081.9486 RUNE |
1.2440 USD |
1.1930 USD |
1.2930 USD |
1.1930 USD |
| 2025-02-20 |
1.1840 USD |
188,542.2090 RUNE |
1.1670 USD |
1.1500 USD |
1.2290 USD |
1.2230 USD |
| 2025-02-19 |
1.1890 USD |
492,996.3439 RUNE |
1.1950 USD |
1.1520 USD |
1.2060 USD |
1.1540 USD |
| 2025-02-18 |
1.1630 USD |
907,263.1380 RUNE |
1.2050 USD |
1.1000 USD |
1.2170 USD |
1.1890 USD |
| 2025-02-17 |
1.2220 USD |
349,403.2034 RUNE |
1.2560 USD |
1.1820 USD |
1.2820 USD |
1.2270 USD |
| 2025-02-16 |
1.3210 USD |
142,579.3227 RUNE |
1.3390 USD |
1.3060 USD |
1.3480 USD |
1.3140 USD |
| 2025-02-15 |
1.3600 USD |
155,497.8849 RUNE |
1.3700 USD |
1.3230 USD |
1.3920 USD |
1.3540 USD |
| 2025-02-14 |
1.4460 USD |
270,510.7380 RUNE |
1.4470 USD |
1.3980 USD |
1.4920 USD |
1.4380 USD |
| 2025-02-13 |
1.5040 USD |
469,433.7668 RUNE |
1.4500 USD |
1.4410 USD |
1.6010 USD |
1.4630 USD |
| 2025-02-12 |
1.3520 USD |
178,363.6122 RUNE |
1.3430 USD |
1.3050 USD |
1.4060 USD |
1.3820 USD |
| 2025-02-11 |
1.4120 USD |
411,931.6967 RUNE |
1.3900 USD |
1.3580 USD |
1.4640 USD |
1.3610 USD |
| 2025-02-10 |
1.3840 USD |
551,621.9117 RUNE |
1.2620 USD |
1.2390 USD |
1.4870 USD |
1.3980 USD |
| 2025-02-09 |
1.2260 USD |
210,171.5549 RUNE |
1.2360 USD |
1.1660 USD |
1.2800 USD |
1.2380 USD |
| 2025-02-08 |
1.2000 USD |
137,782.2609 RUNE |
1.2010 USD |
1.1460 USD |
1.2530 USD |
1.2340 USD |
| 2025-02-07 |
1.2740 USD |
177,757.3053 RUNE |
1.2540 USD |
1.2310 USD |
1.3230 USD |
1.2470 USD |
| 2025-02-06 |
1.2690 USD |
1,166,395.5395 RUNE |
1.3140 USD |
1.2190 USD |
1.3280 USD |
1.2840 USD |
| 2025-02-05 |
1.3760 USD |
456,538.0875 RUNE |
1.3600 USD |
1.3000 USD |
1.4490 USD |
1.3200 USD |
| 2025-02-04 |
1.3940 USD |
977,302.9036 RUNE |
1.4990 USD |
1.3080 USD |
1.5240 USD |
1.3260 USD |
| 2025-02-03 |
1.2930 USD |
2,802,947.3572 RUNE |
1.3340 USD |
1.0600 USD |
1.5690 USD |
1.5350 USD |
| 2025-02-02 |
1.2420 USD |
6,122,679.2699 RUNE |
1.1580 USD |
0.9600 USD |
1.4510 USD |
1.2830 USD |
| 2025-02-01 |
1.4670 USD |
8,599,234.6139 RUNE |
2.1210 USD |
1.1200 USD |
2.1240 USD |
1.1570 USD |
| 2025-01-31 |
2.1940 USD |
479,614.0804 RUNE |
2.2150 USD |
2.1180 USD |
2.2890 USD |
2.1300 USD |