Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
1.7540 USDC |
4,377.2226 RUNE |
1.9011 USDC |
1.7041 USDC |
1.9103 USDC |
1.8105 USDC |
| 2025-05-18 |
1.8153 USDC |
16,336.9413 RUNE |
1.6908 USDC |
1.6793 USDC |
1.9291 USDC |
1.8069 USDC |
| 2025-05-17 |
1.6804 USDC |
5,159.8284 RUNE |
1.7719 USDC |
1.6549 USDC |
1.7784 USDC |
1.6735 USDC |
| 2025-05-16 |
1.8689 USDC |
9,076.3911 RUNE |
1.9011 USDC |
1.7828 USDC |
1.9576 USDC |
1.7828 USDC |
| 2025-05-15 |
1.8760 USDC |
21,649.6043 RUNE |
1.9509 USDC |
1.8200 USDC |
1.9694 USDC |
1.9011 USDC |
| 2025-05-14 |
1.9967 USDC |
8,241.6969 RUNE |
2.0614 USDC |
1.9442 USDC |
2.0756 USDC |
1.9507 USDC |
| 2025-05-13 |
1.9698 USDC |
11,445.5873 RUNE |
1.9385 USDC |
1.8681 USDC |
2.0672 USDC |
2.0650 USDC |
| 2025-05-12 |
1.9249 USDC |
26,009.6605 RUNE |
1.7582 USDC |
1.7377 USDC |
2.0866 USDC |
1.9253 USDC |
| 2025-05-11 |
1.7175 USDC |
18,256.2981 RUNE |
1.7473 USDC |
1.6712 USDC |
1.8157 USDC |
1.7158 USDC |
| 2025-05-10 |
1.6584 USDC |
15,123.6329 RUNE |
1.4971 USDC |
1.4971 USDC |
1.7547 USDC |
1.6903 USDC |
| 2025-05-09 |
1.4616 USDC |
9,450.8523 RUNE |
1.3734 USDC |
1.3734 USDC |
1.5049 USDC |
1.4873 USDC |
| 2025-05-08 |
1.3228 USDC |
3,848.4924 RUNE |
1.2527 USDC |
1.2493 USDC |
1.3903 USDC |
1.3667 USDC |
| 2025-05-07 |
1.2864 USDC |
5,350.4978 RUNE |
1.2941 USDC |
1.2304 USDC |
1.3177 USDC |
1.2304 USDC |
| 2025-05-06 |
1.2389 USDC |
242.6096 RUNE |
1.2484 USDC |
1.2005 USDC |
1.2484 USDC |
1.2029 USDC |
| 2025-05-05 |
1.2665 USDC |
6,643.2550 RUNE |
1.2631 USDC |
1.2344 USDC |
1.3010 USDC |
1.2627 USDC |
| 2025-05-04 |
1.2881 USDC |
9,883.6724 RUNE |
1.2667 USDC |
1.2480 USDC |
1.3716 USDC |
1.2512 USDC |
| 2025-05-03 |
1.2913 USDC |
10,789.2137 RUNE |
1.3062 USDC |
1.2545 USDC |
1.3076 USDC |
1.2729 USDC |
| 2025-05-02 |
1.3528 USDC |
11,966.5528 RUNE |
1.3869 USDC |
1.2985 USDC |
1.4268 USDC |
1.3324 USDC |
| 2025-05-01 |
1.4259 USDC |
11,720.5266 RUNE |
1.3454 USDC |
1.3314 USDC |
1.4757 USDC |
1.3892 USDC |
| 2025-04-30 |
1.3474 USDC |
7,349.2319 RUNE |
1.3343 USDC |
1.2888 USDC |
1.4194 USDC |
1.3192 USDC |
| 2025-04-29 |
1.3824 USDC |
953.3440 RUNE |
1.3930 USDC |
1.3624 USDC |
1.3987 USDC |
1.3918 USDC |
| 2025-04-28 |
1.3466 USDC |
5,165.7614 RUNE |
1.3284 USDC |
1.3029 USDC |
1.4052 USDC |
1.3824 USDC |
| 2025-04-27 |
1.3307 USDC |
8,979.0301 RUNE |
1.3985 USDC |
1.3169 USDC |
1.3985 USDC |
1.3273 USDC |
| 2025-04-26 |
1.4110 USDC |
3,645.2781 RUNE |
1.3781 USDC |
1.3781 USDC |
1.4400 USDC |
1.3824 USDC |
| 2025-04-25 |
1.3715 USDC |
2,813.2356 RUNE |
1.3919 USDC |
1.3549 USDC |
1.3984 USDC |
1.3687 USDC |
| 2025-04-24 |
1.3375 USDC |
8,423.1052 RUNE |
1.2973 USDC |
1.2667 USDC |
1.3800 USDC |
1.3800 USDC |
| 2025-04-23 |
1.3069 USDC |
4,842.4033 RUNE |
1.3182 USDC |
1.2911 USDC |
1.3352 USDC |
1.3005 USDC |
| 2025-04-22 |
1.2668 USDC |
1,917.1743 RUNE |
1.2185 USDC |
1.2185 USDC |
1.3131 USDC |
1.3131 USDC |
| 2025-04-21 |
1.2413 USDC |
1,582.1296 RUNE |
1.2211 USDC |
1.2146 USDC |
1.2509 USDC |
1.2188 USDC |
| 2025-04-20 |
1.1889 USDC |
5,510.0142 RUNE |
1.1765 USDC |
1.1689 USDC |
1.2150 USDC |
1.1978 USDC |
| 2025-04-19 |
1.1676 USDC |
10,938.7432 RUNE |
1.1412 USDC |
1.1412 USDC |
1.1890 USDC |
1.1744 USDC |
| 2025-04-18 |
1.1398 USDC |
2,316.7143 RUNE |
1.1269 USDC |
1.1255 USDC |
1.1506 USDC |
1.1506 USDC |
| 2025-04-17 |
1.1297 USDC |
3,394.4326 RUNE |
1.1183 USDC |
1.1090 USDC |
1.1363 USDC |
1.1090 USDC |
| 2025-04-16 |
1.1274 USDC |
5,478.1653 RUNE |
1.1021 USDC |
1.0893 USDC |
1.1482 USDC |
1.1440 USDC |
| 2025-04-15 |
1.1298 USDC |
5,457.4900 RUNE |
1.1426 USDC |
1.1125 USDC |
1.1497 USDC |
1.1136 USDC |
| 2025-04-14 |
1.1681 USDC |
2,633.6674 RUNE |
1.1527 USDC |
1.1499 USDC |
1.1846 USDC |
1.1634 USDC |
| 2025-04-13 |
1.1652 USDC |
209.2590 RUNE |
1.1868 USDC |
1.1459 USDC |
1.1909 USDC |
1.1779 USDC |
| 2025-04-12 |
1.1555 USDC |
2,986.4537 RUNE |
1.1120 USDC |
1.1028 USDC |
1.1942 USDC |
1.1860 USDC |
| 2025-04-11 |
1.1074 USDC |
4,549.9608 RUNE |
1.0671 USDC |
1.0671 USDC |
1.1538 USDC |
1.1271 USDC |
| 2025-04-10 |
1.0976 USDC |
1,400.3721 RUNE |
1.1165 USDC |
1.0500 USDC |
1.1188 USDC |
1.0722 USDC |
| 2025-04-09 |
1.0145 USDC |
4,322.0351 RUNE |
0.9876 USDC |
0.9663 USDC |
1.1156 USDC |
1.1147 USDC |
| 2025-04-08 |
1.0422 USDC |
1,936.8515 RUNE |
1.0390 USDC |
0.9891 USDC |
1.0912 USDC |
0.9891 USDC |
| 2025-04-07 |
1.0120 USDC |
9,167.4701 RUNE |
1.0320 USDC |
0.9600 USDC |
1.0703 USDC |
1.0320 USDC |
| 2025-04-06 |
1.0857 USDC |
5,786.6406 RUNE |
1.1131 USDC |
1.0195 USDC |
1.1131 USDC |
1.0233 USDC |
| 2025-04-05 |
1.1170 USDC |
2,965.5884 RUNE |
1.1224 USDC |
1.0966 USDC |
1.1306 USDC |
1.1060 USDC |
| 2025-04-04 |
1.1184 USDC |
3,479.4625 RUNE |
1.1137 USDC |
1.0966 USDC |
1.1512 USDC |
1.1236 USDC |
| 2025-04-03 |
1.1261 USDC |
6,900.9203 RUNE |
1.1277 USDC |
1.0772 USDC |
1.1560 USDC |
1.1085 USDC |
| 2025-04-02 |
1.2391 USDC |
25,584.9436 RUNE |
1.1860 USDC |
1.1461 USDC |
1.3324 USDC |
1.1795 USDC |
| 2025-04-01 |
1.1997 USDC |
5,641.3704 RUNE |
1.1472 USDC |
1.1472 USDC |
1.2200 USDC |
1.1914 USDC |
| 2025-03-31 |
1.1116 USDC |
175.5466 RUNE |
1.1252 USDC |
1.1051 USDC |
1.1264 USDC |
1.1236 USDC |