Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-12 |
1.5039 USDC |
30,674.5728 RUNE |
1.5183 USDC |
1.4897 USDC |
1.5303 USDC |
1.5103 USDC |
| 2022-10-11 |
1.5157 USDC |
11,985.6002 RUNE |
1.5146 USDC |
1.4895 USDC |
1.5374 USDC |
1.5159 USDC |
| 2022-10-10 |
1.5640 USDC |
14,129.4528 RUNE |
1.6161 USDC |
1.5137 USDC |
1.6427 USDC |
1.5322 USDC |
| 2022-10-09 |
1.5986 USDC |
17,193.2942 RUNE |
1.5582 USDC |
1.5526 USDC |
1.7100 USDC |
1.6019 USDC |
| 2022-10-08 |
1.5925 USDC |
1,548.5529 RUNE |
1.5910 USDC |
1.5681 USDC |
1.6026 USDC |
1.5681 USDC |
| 2022-10-07 |
1.6091 USDC |
3,318.5238 RUNE |
1.6327 USDC |
1.5674 USDC |
1.6327 USDC |
1.5905 USDC |
| 2022-10-06 |
1.6696 USDC |
9,407.5569 RUNE |
1.6903 USDC |
1.6216 USDC |
1.8774 USDC |
1.6368 USDC |
| 2022-10-05 |
1.6171 USDC |
8,477.0390 RUNE |
1.6535 USDC |
1.6010 USDC |
1.6539 USDC |
1.6391 USDC |
| 2022-10-04 |
1.6594 USDC |
12,597.2907 RUNE |
1.6214 USDC |
1.6122 USDC |
1.6825 USDC |
1.6411 USDC |
| 2022-10-03 |
1.5397 USDC |
7,417.1125 RUNE |
1.4971 USDC |
1.4830 USDC |
1.5946 USDC |
1.5700 USDC |
| 2022-10-02 |
1.5260 USDC |
2,179.9639 RUNE |
1.5464 USDC |
1.5118 USDC |
1.5583 USDC |
1.5197 USDC |
| 2022-10-01 |
1.5486 USDC |
641.5568 RUNE |
1.5717 USDC |
1.5400 USDC |
1.5724 USDC |
1.5433 USDC |
| 2022-09-30 |
1.5833 USDC |
7,942.9717 RUNE |
1.5820 USDC |
1.5536 USDC |
1.6098 USDC |
1.5543 USDC |
| 2022-09-29 |
1.5573 USDC |
6,901.9927 RUNE |
1.5681 USDC |
1.5391 USDC |
1.5799 USDC |
1.5585 USDC |
| 2022-09-28 |
1.5409 USDC |
7,891.9829 RUNE |
1.5671 USDC |
1.5090 USDC |
1.5740 USDC |
1.5713 USDC |
| 2022-09-27 |
1.6417 USDC |
12,439.5457 RUNE |
1.6064 USDC |
1.5441 USDC |
1.6909 USDC |
1.5441 USDC |
| 2022-09-26 |
1.5983 USDC |
16,305.0455 RUNE |
1.5869 USDC |
1.5568 USDC |
1.7682 USDC |
1.5830 USDC |
| 2022-09-25 |
1.6312 USDC |
7,096.8466 RUNE |
1.6285 USDC |
1.5760 USDC |
1.6514 USDC |
1.5953 USDC |
| 2022-09-24 |
1.6529 USDC |
3,283.1845 RUNE |
1.6539 USDC |
1.6364 USDC |
1.6673 USDC |
1.6563 USDC |
| 2022-09-23 |
1.5901 USDC |
21,683.6435 RUNE |
1.6359 USDC |
1.5490 USDC |
1.6673 USDC |
1.6172 USDC |
| 2022-09-22 |
1.5966 USDC |
5,600.8541 RUNE |
1.5593 USDC |
1.5492 USDC |
1.6367 USDC |
1.6248 USDC |
| 2022-09-21 |
1.6276 USDC |
25,113.3397 RUNE |
1.6056 USDC |
1.5915 USDC |
1.6961 USDC |
1.6853 USDC |
| 2022-09-20 |
1.6650 USDC |
18,049.4590 RUNE |
1.6873 USDC |
1.6110 USDC |
1.7174 USDC |
1.6197 USDC |
| 2022-09-19 |
1.6620 USDC |
58,852.8925 RUNE |
1.6476 USDC |
1.5900 USDC |
1.8710 USDC |
1.6663 USDC |
| 2022-09-18 |
1.7378 USDC |
18,245.1519 RUNE |
1.7901 USDC |
1.6225 USDC |
1.7919 USDC |
1.6424 USDC |
| 2022-09-17 |
1.7592 USDC |
8,042.4270 RUNE |
1.7369 USDC |
1.7369 USDC |
1.8129 USDC |
1.7979 USDC |
| 2022-09-16 |
1.7036 USDC |
6,421.8810 RUNE |
1.7027 USDC |
1.6747 USDC |
1.7285 USDC |
1.7151 USDC |
| 2022-09-15 |
1.7230 USDC |
25,968.8597 RUNE |
1.8029 USDC |
1.6699 USDC |
1.8029 USDC |
1.7121 USDC |
| 2022-09-14 |
1.7985 USDC |
14,610.1304 RUNE |
1.7790 USDC |
1.7657 USDC |
1.8312 USDC |
1.7796 USDC |
| 2022-09-13 |
1.8722 USDC |
23,810.3724 RUNE |
1.9243 USDC |
1.8000 USDC |
1.9681 USDC |
1.8246 USDC |
| 2022-09-12 |
2.0172 USDC |
27,270.2448 RUNE |
2.0026 USDC |
1.9750 USDC |
2.0858 USDC |
1.9750 USDC |
| 2022-09-11 |
2.0109 USDC |
12,858.1242 RUNE |
2.0340 USDC |
1.9883 USDC |
2.0441 USDC |
2.0197 USDC |
| 2022-09-10 |
2.0074 USDC |
16,378.4359 RUNE |
2.0094 USDC |
1.9793 USDC |
2.0475 USDC |
1.9838 USDC |
| 2022-09-09 |
1.9513 USDC |
116,578.2835 RUNE |
1.8456 USDC |
1.8456 USDC |
2.0334 USDC |
2.0073 USDC |
| 2022-09-08 |
1.8368 USDC |
25,096.3599 RUNE |
1.8454 USDC |
1.8073 USDC |
1.8774 USDC |
1.8428 USDC |
| 2022-09-07 |
1.7647 USDC |
55,829.9256 RUNE |
1.7532 USDC |
1.7269 USDC |
1.8600 USDC |
1.8506 USDC |
| 2022-09-06 |
1.8870 USDC |
26,290.1852 RUNE |
1.9175 USDC |
1.7657 USDC |
1.9704 USDC |
1.7812 USDC |
| 2022-09-05 |
1.9058 USDC |
8,499.1558 RUNE |
1.9449 USDC |
1.8600 USDC |
1.9629 USDC |
1.8780 USDC |
| 2022-09-04 |
1.9245 USDC |
12,081.1833 RUNE |
1.8934 USDC |
1.8921 USDC |
1.9450 USDC |
1.9449 USDC |
| 2022-09-03 |
1.8845 USDC |
4,896.1903 RUNE |
1.9124 USDC |
1.8723 USDC |
1.9136 USDC |
1.8901 USDC |
| 2022-09-02 |
1.9358 USDC |
18,381.3936 RUNE |
1.9371 USDC |
1.8815 USDC |
1.9781 USDC |
1.8989 USDC |
| 2022-09-01 |
1.8948 USDC |
12,054.7197 RUNE |
1.9089 USDC |
1.8500 USDC |
1.9227 USDC |
1.8585 USDC |
| 2022-08-31 |
1.9483 USDC |
24,084.5484 RUNE |
1.8903 USDC |
1.8903 USDC |
1.9841 USDC |
1.9187 USDC |
| 2022-08-30 |
1.9244 USDC |
21,967.9347 RUNE |
1.9591 USDC |
1.8461 USDC |
1.9923 USDC |
1.8505 USDC |
| 2022-08-29 |
1.9056 USDC |
28,108.8801 RUNE |
1.8496 USDC |
1.8352 USDC |
1.9605 USDC |
1.9440 USDC |
| 2022-08-28 |
1.9368 USDC |
15,092.9331 RUNE |
1.9458 USDC |
1.9187 USDC |
1.9660 USDC |
1.9490 USDC |
| 2022-08-27 |
1.9448 USDC |
36,565.3487 RUNE |
1.9421 USDC |
1.9085 USDC |
1.9755 USDC |
1.9431 USDC |
| 2022-08-26 |
2.1165 USDC |
48,142.4050 RUNE |
2.1830 USDC |
1.9930 USDC |
2.1984 USDC |
2.0136 USDC |
| 2022-08-25 |
2.2184 USDC |
31,916.5844 RUNE |
2.1889 USDC |
2.1575 USDC |
2.2810 USDC |
2.1847 USDC |
| 2022-08-24 |
2.1741 USDC |
37,766.3648 RUNE |
2.1713 USDC |
2.0932 USDC |
2.2573 USDC |
2.2262 USDC |