Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
5.7614 USDT |
545,941.6684 RUNE |
5.7463 USDT |
5.6317 USDT |
5.8662 USDT |
5.8134 USDT |
| 2024-02-29 |
6.0489 USDT |
825,075.5576 RUNE |
6.1173 USDT |
5.7905 USDT |
6.2117 USDT |
5.8194 USDT |
| 2024-02-28 |
6.1199 USDT |
1,419,592.8414 RUNE |
5.9900 USDT |
5.5555 USDT |
6.4546 USDT |
5.9440 USDT |
| 2024-02-27 |
5.9295 USDT |
550,241.3549 RUNE |
5.7867 USDT |
5.7556 USDT |
6.0622 USDT |
5.9627 USDT |
| 2024-02-26 |
5.5927 USDT |
493,812.9877 RUNE |
5.3931 USDT |
5.3467 USDT |
5.8125 USDT |
5.7726 USDT |
| 2024-02-25 |
5.3898 USDT |
214,864.9948 RUNE |
5.4102 USDT |
5.3510 USDT |
5.4524 USDT |
5.3793 USDT |
| 2024-02-24 |
5.3470 USDT |
344,051.4046 RUNE |
5.1753 USDT |
5.1639 USDT |
5.4700 USDT |
5.4299 USDT |
| 2024-02-23 |
5.0502 USDT |
288,355.2413 RUNE |
5.0756 USDT |
4.9500 USDT |
5.1642 USDT |
5.1304 USDT |
| 2024-02-22 |
5.1472 USDT |
242,156.4871 RUNE |
5.1679 USDT |
5.0249 USDT |
5.2723 USDT |
5.1227 USDT |
| 2024-02-21 |
5.0341 USDT |
605,268.6374 RUNE |
5.2374 USDT |
4.9227 USDT |
5.2449 USDT |
5.1635 USDT |
| 2024-02-20 |
5.2217 USDT |
789,346.7052 RUNE |
5.4697 USDT |
4.9521 USDT |
5.4912 USDT |
5.1948 USDT |
| 2024-02-19 |
5.4966 USDT |
339,039.8103 RUNE |
5.5261 USDT |
5.3741 USDT |
5.6112 USDT |
5.4301 USDT |
| 2024-02-18 |
5.4230 USDT |
336,953.9148 RUNE |
5.4183 USDT |
5.3134 USDT |
5.5477 USDT |
5.5114 USDT |
| 2024-02-17 |
5.5723 USDT |
543,130.6737 RUNE |
5.7239 USDT |
5.3521 USDT |
5.8655 USDT |
5.4206 USDT |
| 2024-02-16 |
5.8523 USDT |
744,329.7705 RUNE |
5.7161 USDT |
5.6405 USDT |
6.0818 USDT |
5.6981 USDT |
| 2024-02-15 |
5.6310 USDT |
730,877.3070 RUNE |
5.5198 USDT |
5.4570 USDT |
5.7761 USDT |
5.6990 USDT |
| 2024-02-14 |
5.4994 USDT |
375,781.1321 RUNE |
5.2226 USDT |
5.1629 USDT |
5.6849 USDT |
5.5239 USDT |
| 2024-02-13 |
5.2801 USDT |
516,125.1830 RUNE |
5.4163 USDT |
5.1003 USDT |
5.4790 USDT |
5.2190 USDT |
| 2024-02-12 |
5.2484 USDT |
605,795.6266 RUNE |
5.1709 USDT |
5.0350 USDT |
5.4339 USDT |
5.3564 USDT |
| 2024-02-11 |
5.2288 USDT |
601,629.2195 RUNE |
5.1116 USDT |
5.0945 USDT |
5.4700 USDT |
5.1581 USDT |
| 2024-02-10 |
5.1830 USDT |
793,264.9089 RUNE |
5.2575 USDT |
5.0609 USDT |
5.3748 USDT |
5.2157 USDT |
| 2024-02-09 |
5.2486 USDT |
1,152,668.1045 RUNE |
4.7955 USDT |
4.7808 USDT |
5.4986 USDT |
5.2891 USDT |
| 2024-02-08 |
4.6746 USDT |
455,513.3338 RUNE |
4.5801 USDT |
4.5746 USDT |
5.0185 USDT |
4.7285 USDT |
| 2024-02-07 |
4.4164 USDT |
218,947.4439 RUNE |
4.4446 USDT |
4.3332 USDT |
4.5069 USDT |
4.4679 USDT |
| 2024-02-06 |
4.4423 USDT |
266,579.7803 RUNE |
4.4259 USDT |
4.3605 USDT |
4.5244 USDT |
4.4666 USDT |
| 2024-02-05 |
4.4323 USDT |
427,670.3067 RUNE |
4.3021 USDT |
4.2276 USDT |
4.5470 USDT |
4.4248 USDT |
| 2024-02-04 |
4.3648 USDT |
162,891.2432 RUNE |
4.3527 USDT |
4.3008 USDT |
4.4203 USDT |
4.3244 USDT |
| 2024-02-03 |
4.3757 USDT |
139,789.0311 RUNE |
4.4084 USDT |
4.3086 USDT |
4.4287 USDT |
4.3466 USDT |
| 2024-02-02 |
4.4950 USDT |
452,362.7903 RUNE |
4.5890 USDT |
4.3617 USDT |
4.6524 USDT |
4.4006 USDT |
| 2024-02-01 |
4.5363 USDT |
507,509.6464 RUNE |
4.6465 USDT |
4.4330 USDT |
4.6685 USDT |
4.5808 USDT |
| 2024-01-31 |
4.7684 USDT |
969,221.0433 RUNE |
4.7307 USDT |
4.5850 USDT |
4.9440 USDT |
4.7191 USDT |
| 2024-01-30 |
4.7121 USDT |
888,842.8430 RUNE |
4.4673 USDT |
4.4389 USDT |
4.8455 USDT |
4.7605 USDT |
| 2024-01-29 |
4.3026 USDT |
203,649.7482 RUNE |
4.2596 USDT |
4.1775 USDT |
4.4113 USDT |
4.3983 USDT |
| 2024-01-28 |
4.3457 USDT |
230,385.5270 RUNE |
4.3077 USDT |
4.2583 USDT |
4.4316 USDT |
4.2606 USDT |
| 2024-01-27 |
4.3093 USDT |
215,201.7080 RUNE |
4.3305 USDT |
4.2607 USDT |
4.3834 USDT |
4.2970 USDT |
| 2024-01-26 |
4.2512 USDT |
436,620.0301 RUNE |
4.0307 USDT |
4.0046 USDT |
4.3984 USDT |
4.3350 USDT |
| 2024-01-25 |
4.0365 USDT |
314,507.4941 RUNE |
4.0796 USDT |
3.9555 USDT |
4.1096 USDT |
4.0351 USDT |
| 2024-01-24 |
4.0437 USDT |
691,871.8554 RUNE |
3.9834 USDT |
3.9231 USDT |
4.1259 USDT |
4.0341 USDT |
| 2024-01-23 |
3.9097 USDT |
1,181,647.0022 RUNE |
3.9375 USDT |
3.7480 USDT |
4.0848 USDT |
3.9623 USDT |
| 2024-01-22 |
4.0225 USDT |
783,520.0292 RUNE |
4.2029 USDT |
3.8896 USDT |
4.2238 USDT |
3.9741 USDT |
| 2024-01-21 |
4.2312 USDT |
611,016.1533 RUNE |
4.1205 USDT |
4.0960 USDT |
4.3417 USDT |
4.2294 USDT |
| 2024-01-20 |
4.1086 USDT |
621,794.1731 RUNE |
4.1947 USDT |
4.0420 USDT |
4.2071 USDT |
4.0991 USDT |
| 2024-01-19 |
4.1046 USDT |
1,480,930.0976 RUNE |
4.0607 USDT |
3.9283 USDT |
4.2386 USDT |
4.1963 USDT |
| 2024-01-18 |
4.1428 USDT |
1,465,488.4187 RUNE |
4.2854 USDT |
3.9199 USDT |
4.2919 USDT |
4.0607 USDT |
| 2024-01-17 |
4.7004 USDT |
569,403.7946 RUNE |
4.7629 USDT |
4.6175 USDT |
4.8410 USDT |
4.6818 USDT |
| 2024-01-16 |
4.6733 USDT |
711,218.1148 RUNE |
4.5578 USDT |
4.5362 USDT |
4.7764 USDT |
4.7711 USDT |
| 2024-01-15 |
4.5833 USDT |
624,098.6585 RUNE |
4.4437 USDT |
4.4330 USDT |
4.6491 USDT |
4.5314 USDT |
| 2024-01-14 |
4.5818 USDT |
987,535.9774 RUNE |
4.5810 USDT |
4.4670 USDT |
4.6778 USDT |
4.4738 USDT |
| 2024-01-13 |
4.5598 USDT |
1,003,554.1253 RUNE |
4.5623 USDT |
4.4460 USDT |
4.6776 USDT |
4.6067 USDT |
| 2024-01-12 |
4.8107 USDT |
1,288,259.8384 RUNE |
5.1055 USDT |
4.4334 USDT |
5.1244 USDT |
4.6589 USDT |