Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
1.7196 USDC |
1,565.7206 RUNE |
1.7326 USDC |
1.6801 USDC |
1.7668 USDC |
1.7059 USDC |
| 2025-06-02 |
1.6758 USDC |
739.2852 RUNE |
1.7041 USDC |
1.6219 USDC |
1.7158 USDC |
1.6527 USDC |
| 2025-06-01 |
1.6505 USDC |
1,732.5673 RUNE |
1.6587 USDC |
1.6172 USDC |
1.6858 USDC |
1.6693 USDC |
| 2025-05-31 |
1.6090 USDC |
1,304.1229 RUNE |
1.6555 USDC |
1.5856 USDC |
1.7042 USDC |
1.6638 USDC |
| 2025-05-30 |
1.7620 USDC |
5,316.2183 RUNE |
1.8493 USDC |
1.6670 USDC |
1.8684 USDC |
1.6900 USDC |
| 2025-05-29 |
1.9205 USDC |
2,722.9959 RUNE |
1.9159 USDC |
1.8335 USDC |
1.9768 USDC |
1.8873 USDC |
| 2025-05-28 |
1.9324 USDC |
6,636.6083 RUNE |
1.9608 USDC |
1.8634 USDC |
2.0092 USDC |
1.8993 USDC |
| 2025-05-27 |
1.9463 USDC |
2,202.0078 RUNE |
1.9176 USDC |
1.8789 USDC |
1.9851 USDC |
1.9138 USDC |
| 2025-05-26 |
1.9890 USDC |
3,556.6802 RUNE |
1.9826 USDC |
1.9253 USDC |
2.0355 USDC |
1.9253 USDC |
| 2025-05-25 |
1.8626 USDC |
5,295.2649 RUNE |
1.8760 USDC |
1.8153 USDC |
1.8951 USDC |
1.8917 USDC |
| 2025-05-24 |
1.9330 USDC |
5,368.5275 RUNE |
1.8973 USDC |
1.8789 USDC |
1.9671 USDC |
1.8791 USDC |
| 2025-05-23 |
1.9676 USDC |
17,579.3402 RUNE |
2.1226 USDC |
1.7981 USDC |
2.1793 USDC |
2.0455 USDC |
| 2025-05-22 |
2.1229 USDC |
19,497.7035 RUNE |
1.9454 USDC |
1.9253 USDC |
2.1852 USDC |
2.1372 USDC |
| 2025-05-21 |
1.8966 USDC |
12,447.8848 RUNE |
1.8007 USDC |
1.7806 USDC |
1.9642 USDC |
1.9213 USDC |
| 2025-05-20 |
1.7619 USDC |
2,729.8345 RUNE |
1.8016 USDC |
1.7287 USDC |
1.8410 USDC |
1.7675 USDC |
| 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 |