Identifier on Kucoin: RUNE-USDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-08 |
1.2097 USDC |
4,985.4189 RUNE |
1.1963 USDC |
1.1500 USDC |
1.2528 USDC |
1.2319 USDC |
| 2025-02-07 |
1.2565 USDC |
18,451.8454 RUNE |
1.2609 USDC |
1.1650 USDC |
1.3470 USDC |
1.1963 USDC |
| 2025-02-06 |
1.2599 USDC |
13,948.3801 RUNE |
1.3151 USDC |
1.2260 USDC |
1.3265 USDC |
1.2842 USDC |
| 2025-02-05 |
1.3762 USDC |
6,725.4972 RUNE |
1.3498 USDC |
1.3035 USDC |
1.4576 USDC |
1.3143 USDC |
| 2025-02-04 |
1.4062 USDC |
33,032.8198 RUNE |
1.5027 USDC |
1.3093 USDC |
1.5160 USDC |
1.3148 USDC |
| 2025-02-03 |
1.2714 USDC |
38,190.3618 RUNE |
1.3320 USDC |
1.0264 USDC |
1.5739 USDC |
1.5628 USDC |
| 2025-02-02 |
1.1964 USDC |
236,948.6138 RUNE |
1.1650 USDC |
0.9806 USDC |
1.4587 USDC |
1.3326 USDC |
| 2025-02-01 |
1.4821 USDC |
286,217.9032 RUNE |
2.0973 USDC |
1.1800 USDC |
2.0973 USDC |
1.2364 USDC |
| 2025-01-31 |
2.2003 USDC |
36,286.5155 RUNE |
2.1950 USDC |
2.1200 USDC |
2.2810 USDC |
2.1288 USDC |
| 2025-01-30 |
2.2743 USDC |
18,397.5807 RUNE |
2.0374 USDC |
2.0290 USDC |
2.4083 USDC |
2.2781 USDC |
| 2025-01-29 |
2.0593 USDC |
6,619.6308 RUNE |
2.0635 USDC |
2.0050 USDC |
2.1503 USDC |
2.0998 USDC |
| 2025-01-28 |
2.2729 USDC |
6,476.1728 RUNE |
2.3897 USDC |
2.1591 USDC |
2.3954 USDC |
2.1746 USDC |
| 2025-01-27 |
2.4557 USDC |
14,494.0512 RUNE |
2.5490 USDC |
2.3095 USDC |
2.6577 USDC |
2.3422 USDC |
| 2025-01-26 |
2.6383 USDC |
15,209.9769 RUNE |
2.7150 USDC |
2.5487 USDC |
2.7602 USDC |
2.5805 USDC |
| 2025-01-25 |
2.4408 USDC |
41,405.4861 RUNE |
2.0946 USDC |
2.0866 USDC |
2.8152 USDC |
2.7367 USDC |
| 2025-01-24 |
2.2117 USDC |
162,764.5909 RUNE |
3.0294 USDC |
1.9384 USDC |
3.0294 USDC |
1.9996 USDC |
| 2025-01-23 |
3.0309 USDC |
7,278.6255 RUNE |
3.1663 USDC |
2.9347 USDC |
3.3231 USDC |
2.9347 USDC |
| 2025-01-22 |
3.3777 USDC |
3,624.0591 RUNE |
3.4548 USDC |
3.2500 USDC |
3.4843 USDC |
3.2500 USDC |
| 2025-01-21 |
3.4131 USDC |
3,051.9230 RUNE |
3.2423 USDC |
3.1546 USDC |
3.5248 USDC |
3.4707 USDC |
| 2025-01-20 |
3.4623 USDC |
3,289.0996 RUNE |
3.2500 USDC |
3.1550 USDC |
3.6338 USDC |
3.4132 USDC |
| 2025-01-19 |
3.6178 USDC |
7,832.9566 RUNE |
3.7392 USDC |
3.3784 USDC |
3.8438 USDC |
3.6314 USDC |
| 2025-01-18 |
3.8651 USDC |
4,747.1157 RUNE |
4.0656 USDC |
3.7392 USDC |
4.0814 USDC |
3.7684 USDC |
| 2025-01-17 |
3.8401 USDC |
8,851.0251 RUNE |
3.5069 USDC |
3.4864 USDC |
4.1366 USDC |
4.0340 USDC |
| 2025-01-16 |
3.4875 USDC |
2,403.8228 RUNE |
3.5205 USDC |
3.3438 USDC |
3.5809 USDC |
3.4952 USDC |
| 2025-01-15 |
3.2448 USDC |
1,482.6192 RUNE |
3.2062 USDC |
3.0976 USDC |
3.4844 USDC |
3.4654 USDC |
| 2025-01-14 |
3.2613 USDC |
1,307.4208 RUNE |
3.2228 USDC |
3.1702 USDC |
3.3241 USDC |
3.2527 USDC |
| 2025-01-13 |
3.1607 USDC |
8,335.8717 RUNE |
3.3750 USDC |
3.0583 USDC |
3.4918 USDC |
3.1662 USDC |
| 2025-01-12 |
3.4375 USDC |
3,690.4097 RUNE |
3.4389 USDC |
3.3844 USDC |
3.4748 USDC |
3.3984 USDC |
| 2025-01-11 |
3.4107 USDC |
4,537.0265 RUNE |
3.4500 USDC |
3.3244 USDC |
3.5936 USDC |
3.4645 USDC |
| 2025-01-10 |
3.4222 USDC |
13,342.1420 RUNE |
3.3757 USDC |
3.1682 USDC |
3.6160 USDC |
3.4941 USDC |
| 2025-01-09 |
3.6821 USDC |
8,188.1782 RUNE |
3.9401 USDC |
3.5454 USDC |
3.9882 USDC |
3.5576 USDC |
| 2025-01-08 |
4.0948 USDC |
5,364.8450 RUNE |
4.4465 USDC |
3.8652 USDC |
4.4465 USDC |
3.9800 USDC |
| 2025-01-07 |
4.8893 USDC |
440.0474 RUNE |
4.9168 USDC |
4.6338 USDC |
4.9242 USDC |
4.6338 USDC |
| 2025-01-06 |
4.8969 USDC |
2,795.7532 RUNE |
4.8963 USDC |
4.8057 USDC |
5.1961 USDC |
5.0131 USDC |
| 2025-01-05 |
4.9881 USDC |
6,402.6818 RUNE |
5.1742 USDC |
4.5927 USDC |
5.1742 USDC |
4.9079 USDC |