Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
4.3403 USDT |
530,574.8357 RUNE |
4.5288 USDT |
4.2237 USDT |
4.5536 USDT |
4.3618 USDT |
| 2024-07-24 |
4.6906 USDT |
561,480.3752 RUNE |
4.6747 USDT |
4.5033 USDT |
4.8523 USDT |
4.5351 USDT |
| 2024-07-23 |
4.6550 USDT |
582,354.5088 RUNE |
4.6373 USDT |
4.4939 USDT |
4.8298 USDT |
4.6668 USDT |
| 2024-07-22 |
4.7596 USDT |
289,256.1287 RUNE |
4.9031 USDT |
4.6401 USDT |
4.9400 USDT |
4.7611 USDT |
| 2024-07-21 |
4.7994 USDT |
283,583.2541 RUNE |
4.8777 USDT |
4.5957 USDT |
4.9129 USDT |
4.8834 USDT |
| 2024-07-20 |
4.7218 USDT |
291,441.8218 RUNE |
4.6385 USDT |
4.5753 USDT |
4.9474 USDT |
4.8782 USDT |
| 2024-07-19 |
4.5667 USDT |
329,779.4370 RUNE |
4.5274 USDT |
4.3847 USDT |
4.7408 USDT |
4.7112 USDT |
| 2024-07-18 |
4.4700 USDT |
510,100.1079 RUNE |
4.2364 USDT |
4.2364 USDT |
4.6570 USDT |
4.5128 USDT |
| 2024-07-17 |
4.2478 USDT |
466,164.1225 RUNE |
4.1003 USDT |
4.0965 USDT |
4.3508 USDT |
4.2972 USDT |
| 2024-07-16 |
4.0589 USDT |
419,290.7609 RUNE |
4.1636 USDT |
3.8964 USDT |
4.1990 USDT |
4.0949 USDT |
| 2024-07-15 |
3.9351 USDT |
481,459.4665 RUNE |
3.8222 USDT |
3.8134 USDT |
4.0505 USDT |
4.0421 USDT |
| 2024-07-14 |
3.7434 USDT |
183,444.0263 RUNE |
3.6849 USDT |
3.6815 USDT |
3.8092 USDT |
3.7426 USDT |
| 2024-07-13 |
3.6475 USDT |
140,118.2027 RUNE |
3.6066 USDT |
3.5863 USDT |
3.6856 USDT |
3.6563 USDT |
| 2024-07-12 |
3.5328 USDT |
279,389.5665 RUNE |
3.4879 USDT |
3.4277 USDT |
3.6457 USDT |
3.5985 USDT |
| 2024-07-11 |
3.6401 USDT |
243,715.6114 RUNE |
3.6202 USDT |
3.4878 USDT |
3.7705 USDT |
3.4911 USDT |
| 2024-07-10 |
3.6016 USDT |
243,419.4541 RUNE |
3.5588 USDT |
3.4817 USDT |
3.6691 USDT |
3.6207 USDT |
| 2024-07-09 |
3.5405 USDT |
233,488.1325 RUNE |
3.5117 USDT |
3.4665 USDT |
3.6258 USDT |
3.5316 USDT |
| 2024-07-08 |
3.4198 USDT |
432,559.9044 RUNE |
3.3370 USDT |
3.1686 USDT |
3.6318 USDT |
3.4859 USDT |
| 2024-07-07 |
3.4775 USDT |
107,794.9686 RUNE |
3.5500 USDT |
3.3672 USDT |
3.5518 USDT |
3.4641 USDT |
| 2024-07-06 |
3.4126 USDT |
204,970.9955 RUNE |
3.3611 USDT |
3.3088 USDT |
3.5466 USDT |
3.5300 USDT |
| 2024-07-05 |
3.2824 USDT |
831,329.9137 RUNE |
3.5091 USDT |
3.1036 USDT |
3.5152 USDT |
3.3686 USDT |
| 2024-07-04 |
3.6777 USDT |
482,483.7350 RUNE |
3.8955 USDT |
3.5174 USDT |
3.9387 USDT |
3.6522 USDT |
| 2024-07-03 |
4.0336 USDT |
311,705.6930 RUNE |
4.2619 USDT |
3.8821 USDT |
4.3185 USDT |
3.8913 USDT |
| 2024-07-02 |
4.2344 USDT |
241,053.9304 RUNE |
4.1158 USDT |
4.0561 USDT |
4.3574 USDT |
4.2627 USDT |
| 2024-07-01 |
4.1756 USDT |
305,608.3612 RUNE |
4.1623 USDT |
4.0857 USDT |
4.2716 USDT |
4.1740 USDT |
| 2024-06-30 |
3.9846 USDT |
159,356.0187 RUNE |
3.9311 USDT |
3.8775 USDT |
4.0622 USDT |
4.0359 USDT |
| 2024-06-29 |
3.9782 USDT |
80,723.2949 RUNE |
3.9295 USDT |
3.9157 USDT |
4.0255 USDT |
3.9313 USDT |
| 2024-06-28 |
4.0916 USDT |
183,375.9979 RUNE |
4.1654 USDT |
3.9679 USDT |
4.1842 USDT |
3.9858 USDT |
| 2024-06-27 |
4.0557 USDT |
229,616.2058 RUNE |
4.0526 USDT |
3.9594 USDT |
4.1700 USDT |
4.1176 USDT |
| 2024-06-26 |
4.1469 USDT |
301,154.1185 RUNE |
4.1424 USDT |
4.0180 USDT |
4.2577 USDT |
4.0488 USDT |
| 2024-06-25 |
4.1593 USDT |
357,295.8856 RUNE |
4.1183 USDT |
4.0698 USDT |
4.2465 USDT |
4.1855 USDT |
| 2024-06-24 |
4.0129 USDT |
602,912.4864 RUNE |
4.1227 USDT |
3.8725 USDT |
4.1616 USDT |
4.0951 USDT |
| 2024-06-23 |
4.1876 USDT |
216,645.1697 RUNE |
4.1988 USDT |
4.0684 USDT |
4.3232 USDT |
4.1242 USDT |
| 2024-06-22 |
4.1962 USDT |
198,720.4663 RUNE |
4.2103 USDT |
4.1278 USDT |
4.2694 USDT |
4.2123 USDT |
| 2024-06-21 |
4.2326 USDT |
648,666.0877 RUNE |
4.2469 USDT |
4.1328 USDT |
4.3385 USDT |
4.2067 USDT |
| 2024-06-20 |
4.2955 USDT |
817,538.8156 RUNE |
4.0895 USDT |
4.0703 USDT |
4.5164 USDT |
4.2896 USDT |
| 2024-06-19 |
4.1301 USDT |
366,519.4516 RUNE |
4.0506 USDT |
3.9862 USDT |
4.2057 USDT |
4.1393 USDT |
| 2024-06-18 |
3.9910 USDT |
1,089,637.0568 RUNE |
4.3329 USDT |
3.8085 USDT |
4.3438 USDT |
4.0503 USDT |
| 2024-06-17 |
4.3999 USDT |
708,975.9969 RUNE |
4.7027 USDT |
4.1863 USDT |
4.7237 USDT |
4.3581 USDT |
| 2024-06-16 |
4.6495 USDT |
135,297.4153 RUNE |
4.6638 USDT |
4.5760 USDT |
4.7103 USDT |
4.6575 USDT |
| 2024-06-15 |
4.7082 USDT |
177,915.7351 RUNE |
4.6751 USDT |
4.6335 USDT |
4.7727 USDT |
4.6532 USDT |
| 2024-06-14 |
4.6822 USDT |
312,614.3969 RUNE |
4.7637 USDT |
4.4973 USDT |
4.8924 USDT |
4.6606 USDT |
| 2024-06-13 |
4.8592 USDT |
366,166.9747 RUNE |
5.0886 USDT |
4.6634 USDT |
5.1027 USDT |
4.7725 USDT |
| 2024-06-12 |
5.1584 USDT |
531,298.2126 RUNE |
4.8944 USDT |
4.7960 USDT |
5.4168 USDT |
5.1307 USDT |
| 2024-06-11 |
4.9835 USDT |
520,348.4214 RUNE |
5.2089 USDT |
4.7846 USDT |
5.2325 USDT |
4.9283 USDT |
| 2024-06-10 |
5.2437 USDT |
160,006.0901 RUNE |
5.3299 USDT |
5.1590 USDT |
5.3513 USDT |
5.2113 USDT |
| 2024-06-09 |
5.2911 USDT |
281,317.2596 RUNE |
5.3645 USDT |
5.2590 USDT |
5.3869 USDT |
5.3447 USDT |