Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
2.1417 USDC |
25,400.6100 RUNE |
2.1274 USDC |
2.0534 USDC |
2.1923 USDC |
2.1606 USDC |
| 2022-08-22 |
2.0926 USDC |
32,147.4245 RUNE |
2.1647 USDC |
2.0394 USDC |
2.1688 USDC |
2.0732 USDC |
| 2022-08-21 |
2.1247 USDC |
14,393.9424 RUNE |
2.0959 USDC |
2.0876 USDC |
2.1699 USDC |
2.1494 USDC |
| 2022-08-20 |
2.1158 USDC |
29,696.4042 RUNE |
2.0969 USDC |
2.0270 USDC |
2.1934 USDC |
2.0850 USDC |
| 2022-08-19 |
2.2105 USDC |
60,444.2239 RUNE |
2.3911 USDC |
2.1269 USDC |
2.3921 USDC |
2.1795 USDC |
| 2022-08-18 |
2.5149 USDC |
19,072.3000 RUNE |
2.4952 USDC |
2.4754 USDC |
2.5770 USDC |
2.5065 USDC |
| 2022-08-17 |
2.6031 USDC |
40,234.3835 RUNE |
2.6633 USDC |
2.4740 USDC |
2.7996 USDC |
2.4834 USDC |
| 2022-08-16 |
2.6715 USDC |
26,992.3940 RUNE |
2.7025 USDC |
2.6178 USDC |
2.7405 USDC |
2.6187 USDC |
| 2022-08-15 |
2.7506 USDC |
51,856.1423 RUNE |
2.7975 USDC |
2.6708 USDC |
2.9561 USDC |
2.7012 USDC |
| 2022-08-14 |
2.9208 USDC |
34,028.3304 RUNE |
2.9102 USDC |
2.7857 USDC |
3.0198 USDC |
2.8117 USDC |
| 2022-08-13 |
2.9369 USDC |
53,516.9968 RUNE |
2.9712 USDC |
2.8396 USDC |
3.0087 USDC |
2.9141 USDC |
| 2022-08-12 |
2.9049 USDC |
54,554.8782 RUNE |
2.8642 USDC |
2.8102 USDC |
2.9712 USDC |
2.9568 USDC |
| 2022-08-11 |
3.0393 USDC |
80,152.8294 RUNE |
2.9561 USDC |
2.8707 USDC |
3.1553 USDC |
2.8707 USDC |
| 2022-08-10 |
2.8461 USDC |
91,182.9694 RUNE |
2.6876 USDC |
2.6281 USDC |
3.1000 USDC |
2.9366 USDC |
| 2022-08-09 |
2.7918 USDC |
68,360.4667 RUNE |
2.8895 USDC |
2.6533 USDC |
2.9127 USDC |
2.7136 USDC |
| 2022-08-08 |
2.9691 USDC |
75,419.2908 RUNE |
2.7857 USDC |
2.7784 USDC |
3.0900 USDC |
2.9024 USDC |
| 2022-08-07 |
2.7530 USDC |
24,556.9595 RUNE |
2.6948 USDC |
2.6464 USDC |
2.8327 USDC |
2.8133 USDC |
| 2022-08-06 |
2.7420 USDC |
19,222.8664 RUNE |
2.7610 USDC |
2.6800 USDC |
2.8137 USDC |
2.7281 USDC |
| 2022-08-05 |
2.6988 USDC |
58,157.2599 RUNE |
2.5996 USDC |
2.5934 USDC |
2.7935 USDC |
2.7372 USDC |
| 2022-08-04 |
2.6972 USDC |
65,433.6920 RUNE |
2.6744 USDC |
2.5563 USDC |
2.8368 USDC |
2.5682 USDC |
| 2022-08-03 |
2.6539 USDC |
71,810.4085 RUNE |
2.6146 USDC |
2.5133 USDC |
2.8334 USDC |
2.7418 USDC |
| 2022-08-02 |
2.5774 USDC |
88,840.9439 RUNE |
2.5799 USDC |
2.4522 USDC |
2.7200 USDC |
2.6359 USDC |
| 2022-08-01 |
2.6059 USDC |
49,976.4489 RUNE |
2.6029 USDC |
2.5144 USDC |
2.8000 USDC |
2.5252 USDC |
| 2022-07-31 |
2.6968 USDC |
36,113.1171 RUNE |
2.6337 USDC |
2.6337 USDC |
2.7536 USDC |
2.7457 USDC |
| 2022-07-30 |
2.7914 USDC |
72,952.1017 RUNE |
2.7064 USDC |
2.6376 USDC |
2.8989 USDC |
2.6533 USDC |
| 2022-07-29 |
2.8159 USDC |
137,460.9768 RUNE |
2.8613 USDC |
2.6674 USDC |
3.1200 USDC |
2.7500 USDC |
| 2022-07-28 |
2.8084 USDC |
121,837.8695 RUNE |
2.7319 USDC |
2.6884 USDC |
3.0000 USDC |
2.8812 USDC |
| 2022-07-27 |
2.5161 USDC |
107,793.7540 RUNE |
2.3484 USDC |
2.2725 USDC |
2.7047 USDC |
2.6296 USDC |
| 2022-07-26 |
2.3236 USDC |
35,954.7849 RUNE |
2.3500 USDC |
2.2284 USDC |
2.4099 USDC |
2.2571 USDC |
| 2022-07-25 |
2.5090 USDC |
45,066.4809 RUNE |
2.6437 USDC |
2.4346 USDC |
2.7300 USDC |
2.4680 USDC |
| 2022-07-24 |
2.7131 USDC |
55,442.6776 RUNE |
2.6350 USDC |
2.5543 USDC |
2.8902 USDC |
2.6715 USDC |
| 2022-07-23 |
2.6075 USDC |
33,566.2730 RUNE |
2.6533 USDC |
2.4986 USDC |
2.7721 USDC |
2.5266 USDC |
| 2022-07-22 |
2.8992 USDC |
24,728.7642 RUNE |
3.0044 USDC |
2.7829 USDC |
3.0905 USDC |
2.7841 USDC |
| 2022-07-21 |
2.8500 USDC |
39,227.7203 RUNE |
2.6422 USDC |
2.5771 USDC |
3.1900 USDC |
3.0235 USDC |
| 2022-07-20 |
2.7847 USDC |
71,421.4290 RUNE |
2.7993 USDC |
2.6676 USDC |
3.0400 USDC |
2.6817 USDC |
| 2022-07-19 |
2.7592 USDC |
167,377.5853 RUNE |
2.6511 USDC |
2.5382 USDC |
2.9200 USDC |
2.8550 USDC |
| 2022-07-18 |
2.5474 USDC |
134,204.6771 RUNE |
2.1628 USDC |
2.1628 USDC |
2.6647 USDC |
2.5369 USDC |
| 2022-07-17 |
2.2410 USDC |
18,980.8737 RUNE |
2.2835 USDC |
2.1678 USDC |
2.3124 USDC |
2.1993 USDC |
| 2022-07-16 |
2.3197 USDC |
66,807.4365 RUNE |
2.1770 USDC |
2.1149 USDC |
2.6273 USDC |
2.2522 USDC |
| 2022-07-15 |
2.2524 USDC |
58,221.2844 RUNE |
2.2473 USDC |
2.2072 USDC |
2.3500 USDC |
2.2072 USDC |
| 2022-07-14 |
2.1655 USDC |
96,841.4037 RUNE |
2.1088 USDC |
2.0434 USDC |
2.5000 USDC |
2.2562 USDC |
| 2022-07-13 |
1.9779 USDC |
50,470.3021 RUNE |
1.9521 USDC |
1.8801 USDC |
2.0866 USDC |
2.0279 USDC |
| 2022-07-12 |
2.0392 USDC |
51,614.9621 RUNE |
2.0064 USDC |
1.9701 USDC |
2.1114 USDC |
2.0877 USDC |
| 2022-07-11 |
2.1413 USDC |
59,368.4022 RUNE |
2.2713 USDC |
2.0071 USDC |
2.2713 USDC |
2.0097 USDC |
| 2022-07-10 |
2.3573 USDC |
19,364.2371 RUNE |
2.4931 USDC |
2.2447 USDC |
2.4931 USDC |
2.2902 USDC |
| 2022-07-09 |
2.3950 USDC |
26,457.2236 RUNE |
2.2512 USDC |
2.2442 USDC |
2.5317 USDC |
2.5317 USDC |
| 2022-07-08 |
2.3008 USDC |
28,083.2816 RUNE |
2.3712 USDC |
2.1896 USDC |
2.4374 USDC |
2.2565 USDC |
| 2022-07-07 |
2.2891 USDC |
40,297.2029 RUNE |
2.2973 USDC |
2.1877 USDC |
2.4494 USDC |
2.3953 USDC |
| 2022-07-06 |
2.1948 USDC |
47,407.7885 RUNE |
2.0935 USDC |
2.0591 USDC |
2.3165 USDC |
2.3002 USDC |
| 2022-07-05 |
2.1078 USDC |
138,263.7683 RUNE |
2.1824 USDC |
1.9800 USDC |
2.2428 USDC |
2.1362 USDC |