Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-13 |
4.0253 USDT |
518,548.2317 RUNE |
3.9201 USDT |
3.8286 USDT |
4.1835 USDT |
4.1602 USDT |
| 2024-09-12 |
3.9334 USDT |
389,884.2405 RUNE |
3.9616 USDT |
3.7947 USDT |
4.0911 USDT |
3.9157 USDT |
| 2024-09-11 |
4.0107 USDT |
711,634.9181 RUNE |
4.0421 USDT |
3.8609 USDT |
4.1308 USDT |
3.9720 USDT |
| 2024-09-10 |
3.9408 USDT |
368,556.5139 RUNE |
3.8426 USDT |
3.7921 USDT |
4.0863 USDT |
4.0365 USDT |
| 2024-09-09 |
3.7554 USDT |
602,102.5159 RUNE |
3.5690 USDT |
3.5563 USDT |
3.9130 USDT |
3.8369 USDT |
| 2024-09-08 |
3.5548 USDT |
405,332.7714 RUNE |
3.5154 USDT |
3.4689 USDT |
3.6161 USDT |
3.6078 USDT |
| 2024-09-07 |
3.5466 USDT |
148,860.3231 RUNE |
3.4459 USDT |
3.4459 USDT |
3.6282 USDT |
3.5421 USDT |
| 2024-09-06 |
3.5473 USDT |
498,620.8623 RUNE |
3.5766 USDT |
3.3877 USDT |
3.6905 USDT |
3.4257 USDT |
| 2024-09-05 |
3.6229 USDT |
510,522.2992 RUNE |
3.7414 USDT |
3.5250 USDT |
3.7712 USDT |
3.5722 USDT |
| 2024-09-04 |
3.7436 USDT |
925,989.2730 RUNE |
3.8600 USDT |
3.5871 USDT |
3.9319 USDT |
3.7590 USDT |
| 2024-09-03 |
4.0075 USDT |
644,965.1870 RUNE |
3.9114 USDT |
3.8872 USDT |
4.1837 USDT |
3.8976 USDT |
| 2024-09-02 |
3.8706 USDT |
663,216.2627 RUNE |
3.8213 USDT |
3.7445 USDT |
3.9688 USDT |
3.9318 USDT |
| 2024-09-01 |
3.8794 USDT |
427,596.3096 RUNE |
3.9281 USDT |
3.7809 USDT |
4.0392 USDT |
3.9516 USDT |
| 2024-08-31 |
3.9293 USDT |
240,603.7748 RUNE |
4.0378 USDT |
3.8659 USDT |
4.0628 USDT |
3.8968 USDT |
| 2024-08-30 |
4.0445 USDT |
628,303.1546 RUNE |
4.1631 USDT |
3.8970 USDT |
4.1771 USDT |
4.0471 USDT |
| 2024-08-29 |
4.1865 USDT |
492,203.3620 RUNE |
4.0172 USDT |
4.0058 USDT |
4.2949 USDT |
4.1801 USDT |
| 2024-08-28 |
4.0209 USDT |
688,643.8660 RUNE |
3.9638 USDT |
3.8453 USDT |
4.1637 USDT |
4.0400 USDT |
| 2024-08-27 |
4.2449 USDT |
536,919.7733 RUNE |
4.2099 USDT |
4.1297 USDT |
4.4276 USDT |
4.2005 USDT |
| 2024-08-26 |
4.3211 USDT |
360,867.5232 RUNE |
4.4080 USDT |
4.1977 USDT |
4.4435 USDT |
4.2281 USDT |
| 2024-08-25 |
4.3782 USDT |
341,268.9316 RUNE |
4.4679 USDT |
4.2447 USDT |
4.5154 USDT |
4.4321 USDT |
| 2024-08-24 |
4.4843 USDT |
268,878.0624 RUNE |
4.4459 USDT |
4.3744 USDT |
4.5750 USDT |
4.5351 USDT |
| 2024-08-23 |
4.2649 USDT |
1,162,558.8483 RUNE |
3.9432 USDT |
3.9432 USDT |
4.4776 USDT |
4.4697 USDT |
| 2024-08-22 |
3.9188 USDT |
562,919.0886 RUNE |
3.9210 USDT |
3.7934 USDT |
3.9989 USDT |
3.9223 USDT |
| 2024-08-21 |
3.8998 USDT |
438,468.2656 RUNE |
3.9162 USDT |
3.7870 USDT |
4.0875 USDT |
3.9089 USDT |
| 2024-08-20 |
3.9676 USDT |
693,867.5243 RUNE |
3.9986 USDT |
3.8492 USDT |
4.1148 USDT |
3.9332 USDT |
| 2024-08-19 |
3.9018 USDT |
882,910.3397 RUNE |
3.9084 USDT |
3.7923 USDT |
4.0244 USDT |
3.9879 USDT |
| 2024-08-18 |
4.0129 USDT |
757,190.5726 RUNE |
4.0316 USDT |
3.9183 USDT |
4.1294 USDT |
3.9509 USDT |
| 2024-08-17 |
3.8348 USDT |
992,957.6700 RUNE |
3.7098 USDT |
3.6615 USDT |
4.0304 USDT |
4.0258 USDT |
| 2024-08-16 |
3.7482 USDT |
1,415,086.2817 RUNE |
3.5922 USDT |
3.5776 USDT |
3.9206 USDT |
3.7828 USDT |
| 2024-08-15 |
3.6659 USDT |
1,095,470.9309 RUNE |
3.6207 USDT |
3.5076 USDT |
3.8386 USDT |
3.5945 USDT |
| 2024-08-14 |
3.6364 USDT |
814,354.5940 RUNE |
3.6764 USDT |
3.5330 USDT |
3.7356 USDT |
3.6406 USDT |
| 2024-08-13 |
3.4038 USDT |
616,508.5301 RUNE |
3.2983 USDT |
3.2097 USDT |
3.6349 USDT |
3.5919 USDT |
| 2024-08-12 |
3.2244 USDT |
526,705.0779 RUNE |
3.0947 USDT |
3.0716 USDT |
3.3441 USDT |
3.2366 USDT |
| 2024-08-11 |
3.3023 USDT |
302,227.7546 RUNE |
3.3204 USDT |
3.0825 USDT |
3.4455 USDT |
3.0962 USDT |
| 2024-08-10 |
3.2886 USDT |
194,365.0170 RUNE |
3.2384 USDT |
3.1912 USDT |
3.3800 USDT |
3.3325 USDT |
| 2024-08-09 |
3.2430 USDT |
242,560.8079 RUNE |
3.3747 USDT |
3.1675 USDT |
3.3747 USDT |
3.2279 USDT |
| 2024-08-08 |
3.1223 USDT |
486,185.6166 RUNE |
2.9391 USDT |
2.8834 USDT |
3.2576 USDT |
3.1892 USDT |
| 2024-08-07 |
3.1050 USDT |
623,007.9685 RUNE |
3.1189 USDT |
2.9033 USDT |
3.2435 USDT |
2.9323 USDT |
| 2024-08-06 |
3.0963 USDT |
632,114.2637 RUNE |
2.9410 USDT |
2.9360 USDT |
3.1980 USDT |
3.1320 USDT |
| 2024-08-05 |
2.8108 USDT |
2,815,022.6531 RUNE |
3.2029 USDT |
2.5358 USDT |
3.2303 USDT |
2.8750 USDT |
| 2024-08-04 |
3.3594 USDT |
631,617.0035 RUNE |
3.4869 USDT |
3.1485 USDT |
3.5807 USDT |
3.2955 USDT |
| 2024-08-03 |
3.6820 USDT |
430,849.7339 RUNE |
3.7116 USDT |
3.5970 USDT |
3.7378 USDT |
3.6027 USDT |
| 2024-08-02 |
3.8581 USDT |
663,980.5536 RUNE |
4.0061 USDT |
3.6511 USDT |
4.0372 USDT |
3.7280 USDT |
| 2024-08-01 |
4.0525 USDT |
648,686.1221 RUNE |
4.2437 USDT |
3.8058 USDT |
4.2660 USDT |
3.8618 USDT |
| 2024-07-31 |
4.5087 USDT |
411,631.0723 RUNE |
4.5691 USDT |
4.3671 USDT |
4.6100 USDT |
4.3937 USDT |
| 2024-07-30 |
4.6980 USDT |
681,414.8790 RUNE |
4.7177 USDT |
4.5101 USDT |
4.8175 USDT |
4.5360 USDT |
| 2024-07-29 |
4.8300 USDT |
804,127.5472 RUNE |
4.5382 USDT |
4.5223 USDT |
5.0360 USDT |
4.7400 USDT |
| 2024-07-28 |
4.5805 USDT |
194,154.0675 RUNE |
4.6128 USDT |
4.5210 USDT |
4.6662 USDT |
4.5742 USDT |
| 2024-07-27 |
4.6899 USDT |
358,885.1658 RUNE |
4.6667 USDT |
4.5717 USDT |
4.7888 USDT |
4.6168 USDT |
| 2024-07-26 |
4.7170 USDT |
561,044.4746 RUNE |
4.4571 USDT |
4.4540 USDT |
4.8559 USDT |
4.7030 USDT |