Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
1.1324 USDC |
1,268.0549 RUNE |
1.1232 USDC |
1.1100 USDC |
1.1532 USDC |
1.1236 USDC |
| 2025-03-29 |
1.1429 USDC |
5,356.8078 RUNE |
1.1711 USDC |
1.1085 USDC |
1.1711 USDC |
1.1130 USDC |
| 2025-03-28 |
1.1964 USDC |
1,941.3833 RUNE |
1.2545 USDC |
1.1668 USDC |
1.2671 USDC |
1.1692 USDC |
| 2025-03-27 |
1.2734 USDC |
3,609.4979 RUNE |
1.2692 USDC |
1.2544 USDC |
1.2941 USDC |
1.2692 USDC |
| 2025-03-26 |
1.2990 USDC |
6,969.1427 RUNE |
1.2470 USDC |
1.2422 USDC |
1.3454 USDC |
1.2816 USDC |
| 2025-03-25 |
1.2485 USDC |
982.2883 RUNE |
1.2752 USDC |
1.2364 USDC |
1.2752 USDC |
1.2484 USDC |
| 2025-03-24 |
1.2853 USDC |
5,993.5804 RUNE |
1.2866 USDC |
1.2545 USDC |
1.3085 USDC |
1.2826 USDC |
| 2025-03-23 |
1.2575 USDC |
5,050.3173 RUNE |
1.2330 USDC |
1.2298 USDC |
1.2816 USDC |
1.2667 USDC |
| 2025-03-22 |
1.2392 USDC |
8,388.6976 RUNE |
1.2244 USDC |
1.2244 USDC |
1.2509 USDC |
1.2495 USDC |
| 2025-03-21 |
1.1899 USDC |
796.9886 RUNE |
1.2344 USDC |
1.1706 USDC |
1.2344 USDC |
1.2097 USDC |
| 2025-03-20 |
1.2446 USDC |
4,903.0790 RUNE |
1.2754 USDC |
1.2244 USDC |
1.2754 USDC |
1.2348 USDC |
| 2025-03-19 |
1.2033 USDC |
28,992.4672 RUNE |
1.1909 USDC |
1.1798 USDC |
1.2692 USDC |
1.2544 USDC |
| 2025-03-18 |
1.2020 USDC |
6,085.7554 RUNE |
1.1919 USDC |
1.1543 USDC |
1.2145 USDC |
1.1800 USDC |
| 2025-03-17 |
1.1688 USDC |
6,097.2380 RUNE |
1.1297 USDC |
1.1255 USDC |
1.2202 USDC |
1.2061 USDC |
| 2025-03-16 |
1.1815 USDC |
10,865.5109 RUNE |
1.1867 USDC |
1.1348 USDC |
1.2069 USDC |
1.1407 USDC |
| 2025-03-15 |
1.1777 USDC |
9,248.6523 RUNE |
1.1753 USDC |
1.1615 USDC |
1.1944 USDC |
1.1793 USDC |
| 2025-03-14 |
1.1817 USDC |
8,466.8102 RUNE |
1.1059 USDC |
1.1000 USDC |
1.2165 USDC |
1.1931 USDC |
| 2025-03-13 |
1.1590 USDC |
2,025.4201 RUNE |
1.1845 USDC |
1.0968 USDC |
1.1845 USDC |
1.1010 USDC |
| 2025-03-12 |
1.1203 USDC |
10,776.5483 RUNE |
1.1156 USDC |
1.0782 USDC |
1.1422 USDC |
1.1348 USDC |
| 2025-03-11 |
1.0294 USDC |
58,645.8836 RUNE |
1.0279 USDC |
1.0217 USDC |
1.1217 USDC |
1.1033 USDC |
| 2025-03-10 |
1.1913 USDC |
19,580.0675 RUNE |
1.2327 USDC |
1.0000 USDC |
1.2970 USDC |
1.0180 USDC |
| 2025-03-09 |
1.2571 USDC |
10,130.7712 RUNE |
1.3098 USDC |
1.1776 USDC |
1.3176 USDC |
1.2152 USDC |
| 2025-03-08 |
1.1885 USDC |
2,555.9245 RUNE |
1.2171 USDC |
1.1590 USDC |
1.2270 USDC |
1.1730 USDC |
| 2025-03-07 |
1.2395 USDC |
10,109.5444 RUNE |
1.2362 USDC |
1.1860 USDC |
1.2916 USDC |
1.2192 USDC |
| 2025-03-06 |
1.2332 USDC |
10,783.9487 RUNE |
1.2907 USDC |
1.2050 USDC |
1.2907 USDC |
1.2356 USDC |
| 2025-03-05 |
1.2118 USDC |
3,919.0153 RUNE |
1.1945 USDC |
1.1821 USDC |
1.2358 USDC |
1.1944 USDC |
| 2025-03-04 |
1.1845 USDC |
8,886.7134 RUNE |
1.2693 USDC |
1.1100 USDC |
1.2718 USDC |
1.2140 USDC |
| 2025-03-03 |
1.3739 USDC |
19,546.4154 RUNE |
1.3937 USDC |
1.2830 USDC |
1.4595 USDC |
1.3058 USDC |
| 2025-03-02 |
1.3612 USDC |
15,249.3325 RUNE |
1.2431 USDC |
1.2255 USDC |
1.4381 USDC |
1.4095 USDC |
| 2025-03-01 |
1.2805 USDC |
2,877.5374 RUNE |
1.2872 USDC |
1.2400 USDC |
1.3157 USDC |
1.2567 USDC |
| 2025-02-28 |
1.2945 USDC |
32,856.6298 RUNE |
1.2466 USDC |
1.1984 USDC |
1.3793 USDC |
1.3251 USDC |
| 2025-02-27 |
1.5668 USDC |
10,420.8621 RUNE |
1.5885 USDC |
1.4632 USDC |
1.6561 USDC |
1.5267 USDC |
| 2025-02-26 |
1.5637 USDC |
19,458.0421 RUNE |
1.4680 USDC |
1.4533 USDC |
1.6528 USDC |
1.5967 USDC |
| 2025-02-25 |
1.3529 USDC |
31,599.2577 RUNE |
1.3658 USDC |
1.2468 USDC |
1.4277 USDC |
1.3487 USDC |
| 2025-02-24 |
1.4232 USDC |
54,906.5695 RUNE |
1.4137 USDC |
1.3498 USDC |
1.4851 USDC |
1.3760 USDC |
| 2025-02-23 |
1.3441 USDC |
17,379.7004 RUNE |
1.3600 USDC |
1.3100 USDC |
1.3861 USDC |
1.3552 USDC |
| 2025-02-22 |
1.3887 USDC |
34,573.3371 RUNE |
1.2021 USDC |
1.1949 USDC |
1.5296 USDC |
1.3632 USDC |
| 2025-02-21 |
1.2290 USDC |
9,700.0491 RUNE |
1.2468 USDC |
1.1797 USDC |
1.2937 USDC |
1.1797 USDC |
| 2025-02-20 |
1.2028 USDC |
12,823.3487 RUNE |
1.1779 USDC |
1.1533 USDC |
1.2328 USDC |
1.2148 USDC |
| 2025-02-19 |
1.1838 USDC |
4,251.3876 RUNE |
1.1983 USDC |
1.1545 USDC |
1.2064 USDC |
1.1657 USDC |
| 2025-02-18 |
1.1400 USDC |
19,427.4100 RUNE |
1.2128 USDC |
1.0870 USDC |
1.2292 USDC |
1.1840 USDC |
| 2025-02-17 |
1.2338 USDC |
4,705.9865 RUNE |
1.2548 USDC |
1.1820 USDC |
1.2810 USDC |
1.2104 USDC |
| 2025-02-16 |
1.3350 USDC |
10,988.7429 RUNE |
1.3366 USDC |
1.2925 USDC |
1.3956 USDC |
1.3168 USDC |
| 2025-02-15 |
1.3513 USDC |
73,708.4444 RUNE |
1.3658 USDC |
1.3235 USDC |
1.3863 USDC |
1.3378 USDC |
| 2025-02-14 |
1.4285 USDC |
20,811.4294 RUNE |
1.4561 USDC |
1.3893 USDC |
1.4925 USDC |
1.4348 USDC |
| 2025-02-13 |
1.5617 USDC |
13,316.1032 RUNE |
1.4462 USDC |
1.4440 USDC |
1.6043 USDC |
1.4457 USDC |
| 2025-02-12 |
1.3377 USDC |
6,565.0260 RUNE |
1.3432 USDC |
1.3041 USDC |
1.3998 USDC |
1.3948 USDC |
| 2025-02-11 |
1.4045 USDC |
9,021.8035 RUNE |
1.3930 USDC |
1.3300 USDC |
1.4633 USDC |
1.3458 USDC |
| 2025-02-10 |
1.3516 USDC |
13,199.8072 RUNE |
1.2495 USDC |
1.2414 USDC |
1.4851 USDC |
1.4408 USDC |
| 2025-02-09 |
1.2398 USDC |
26,742.6091 RUNE |
1.2353 USDC |
1.1710 USDC |
1.2748 USDC |
1.2339 USDC |