Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
6.5833 USDT |
1,590,362.1811 RUNE |
6.8215 USDT |
5.8299 USDT |
7.1771 USDT |
6.0707 USDT |
| 2022-04-29 |
7.0883 USDT |
1,820,762.3443 RUNE |
7.5331 USDT |
6.6960 USDT |
7.6452 USDT |
6.7845 USDT |
| 2022-04-28 |
7.6481 USDT |
1,540,406.4686 RUNE |
7.6803 USDT |
7.4065 USDT |
7.8987 USDT |
7.5979 USDT |
| 2022-04-27 |
7.7397 USDT |
1,735,475.4550 RUNE |
7.7134 USDT |
7.5100 USDT |
8.0750 USDT |
7.7032 USDT |
| 2022-04-26 |
7.9653 USDT |
2,160,687.9985 RUNE |
8.4655 USDT |
7.4384 USDT |
8.6633 USDT |
7.6288 USDT |
| 2022-04-25 |
7.9057 USDT |
2,970,634.1794 RUNE |
7.8095 USDT |
7.3388 USDT |
8.4375 USDT |
8.3331 USDT |
| 2022-04-24 |
8.0388 USDT |
830,366.9242 RUNE |
8.1833 USDT |
7.8010 USDT |
8.3052 USDT |
7.9196 USDT |
| 2022-04-23 |
8.3588 USDT |
853,608.9273 RUNE |
8.4793 USDT |
8.1710 USDT |
8.5476 USDT |
8.3739 USDT |
| 2022-04-22 |
8.8448 USDT |
1,828,318.1287 RUNE |
8.6296 USDT |
8.5341 USDT |
9.3168 USDT |
8.7021 USDT |
| 2022-04-21 |
9.3631 USDT |
2,530,182.6993 RUNE |
9.0835 USDT |
8.5758 USDT |
9.8887 USDT |
8.6118 USDT |
| 2022-04-20 |
9.1754 USDT |
2,381,699.6456 RUNE |
9.1903 USDT |
8.8437 USDT |
9.6485 USDT |
8.9338 USDT |
| 2022-04-19 |
8.7470 USDT |
2,178,334.0926 RUNE |
8.2371 USDT |
8.2277 USDT |
9.2915 USDT |
9.0038 USDT |
| 2022-04-18 |
7.7955 USDT |
1,681,056.4600 RUNE |
7.6161 USDT |
7.1800 USDT |
8.4650 USDT |
8.2577 USDT |
| 2022-04-17 |
8.0119 USDT |
749,269.7435 RUNE |
7.9836 USDT |
7.8000 USDT |
8.1975 USDT |
8.0742 USDT |
| 2022-04-16 |
8.0804 USDT |
897,975.3798 RUNE |
8.4737 USDT |
7.8083 USDT |
8.4888 USDT |
7.9487 USDT |
| 2022-04-15 |
8.4487 USDT |
827,344.9656 RUNE |
8.3349 USDT |
8.2048 USDT |
8.7171 USDT |
8.4048 USDT |
| 2022-04-14 |
8.8124 USDT |
2,535,280.7787 RUNE |
8.6941 USDT |
8.2773 USDT |
9.3726 USDT |
8.3123 USDT |
| 2022-04-13 |
8.0298 USDT |
1,611,995.0845 RUNE |
7.8235 USDT |
7.4085 USDT |
8.5899 USDT |
8.5000 USDT |
| 2022-04-12 |
7.8682 USDT |
1,591,958.4490 RUNE |
7.7257 USDT |
7.5104 USDT |
8.2802 USDT |
7.6043 USDT |
| 2022-04-11 |
8.1205 USDT |
2,296,687.2322 RUNE |
8.8913 USDT |
7.5481 USDT |
8.9028 USDT |
7.5556 USDT |
| 2022-04-10 |
9.2605 USDT |
670,433.7195 RUNE |
9.3933 USDT |
9.0232 USDT |
9.4900 USDT |
9.1342 USDT |
| 2022-04-09 |
9.0022 USDT |
1,218,301.3641 RUNE |
8.6332 USDT |
8.6134 USDT |
9.4484 USDT |
9.3135 USDT |
| 2022-04-08 |
9.5353 USDT |
1,181,138.6561 RUNE |
9.8283 USDT |
9.1023 USDT |
9.9953 USDT |
9.1733 USDT |
| 2022-04-07 |
9.4215 USDT |
1,791,994.6591 RUNE |
9.2106 USDT |
8.9479 USDT |
9.8933 USDT |
9.6739 USDT |
| 2022-04-06 |
9.8346 USDT |
3,775,674.2254 RUNE |
10.8499 USDT |
9.2164 USDT |
10.8600 USDT |
9.5372 USDT |
| 2022-04-05 |
11.4691 USDT |
2,342,659.8613 RUNE |
11.0785 USDT |
10.9695 USDT |
11.9900 USDT |
10.9695 USDT |
| 2022-04-04 |
10.7198 USDT |
2,438,597.4600 RUNE |
11.2143 USDT |
10.1761 USDT |
11.2143 USDT |
11.0921 USDT |
| 2022-04-03 |
11.3742 USDT |
1,308,592.3463 RUNE |
11.4312 USDT |
11.0500 USDT |
11.7748 USDT |
11.5579 USDT |
| 2022-04-02 |
11.9335 USDT |
1,698,629.5782 RUNE |
12.3584 USDT |
11.3696 USDT |
12.4041 USDT |
11.4292 USDT |
| 2022-04-01 |
11.6407 USDT |
2,477,075.9698 RUNE |
11.4768 USDT |
11.0000 USDT |
12.4925 USDT |
12.4310 USDT |
| 2022-03-31 |
12.2860 USDT |
3,034,747.3723 RUNE |
11.9404 USDT |
11.3622 USDT |
13.2000 USDT |
11.8466 USDT |
| 2022-03-30 |
12.0832 USDT |
2,428,615.2469 RUNE |
11.8777 USDT |
11.5969 USDT |
12.5621 USDT |
11.8040 USDT |
| 2022-03-29 |
11.8976 USDT |
3,326,921.8207 RUNE |
10.0368 USDT |
10.0139 USDT |
12.8698 USDT |
11.8925 USDT |
| 2022-03-28 |
10.5272 USDT |
1,596,023.1153 RUNE |
10.3968 USDT |
10.0921 USDT |
10.9551 USDT |
10.3885 USDT |
| 2022-03-27 |
10.4071 USDT |
1,823,021.7512 RUNE |
10.6326 USDT |
10.0580 USDT |
10.9336 USDT |
10.3491 USDT |
| 2022-03-26 |
10.0433 USDT |
3,097,269.3703 RUNE |
9.5200 USDT |
9.4137 USDT |
10.7051 USDT |
10.4162 USDT |
| 2022-03-25 |
9.0920 USDT |
3,011,095.6396 RUNE |
8.2195 USDT |
8.0563 USDT |
9.8832 USDT |
9.6635 USDT |
| 2022-03-24 |
8.2528 USDT |
1,674,253.2207 RUNE |
8.4150 USDT |
7.9000 USDT |
8.6000 USDT |
8.1868 USDT |
| 2022-03-23 |
8.4340 USDT |
1,340,145.0987 RUNE |
8.5635 USDT |
8.2013 USDT |
8.6350 USDT |
8.3678 USDT |
| 2022-03-22 |
8.7503 USDT |
1,967,072.8693 RUNE |
8.6901 USDT |
8.3982 USDT |
9.1306 USDT |
8.7416 USDT |
| 2022-03-21 |
8.6801 USDT |
3,403,829.8426 RUNE |
8.6044 USDT |
8.1889 USDT |
9.0738 USDT |
8.6596 USDT |
| 2022-03-20 |
9.1133 USDT |
3,054,248.2009 RUNE |
8.8040 USDT |
8.5933 USDT |
9.5699 USDT |
8.6042 USDT |
| 2022-03-19 |
8.8095 USDT |
2,789,280.7263 RUNE |
8.7916 USDT |
8.3740 USDT |
9.3224 USDT |
8.6370 USDT |
| 2022-03-18 |
7.8438 USDT |
3,252,905.2854 RUNE |
7.8996 USDT |
7.3331 USDT |
8.3200 USDT |
8.3162 USDT |
| 2022-03-17 |
8.2253 USDT |
3,440,973.9354 RUNE |
7.6763 USDT |
7.6623 USDT |
8.6047 USDT |
7.9973 USDT |
| 2022-03-16 |
7.1602 USDT |
3,901,519.5351 RUNE |
7.3753 USDT |
6.7200 USDT |
7.7865 USDT |
7.6183 USDT |
| 2022-03-15 |
7.6717 USDT |
3,366,218.6829 RUNE |
7.2675 USDT |
7.1887 USDT |
8.0206 USDT |
7.6421 USDT |
| 2022-03-14 |
7.0829 USDT |
4,776,446.0384 RUNE |
6.3606 USDT |
6.2700 USDT |
7.7500 USDT |
7.3505 USDT |
| 2022-03-13 |
6.4210 USDT |
2,054,080.6460 RUNE |
6.5035 USDT |
6.1686 USDT |
6.7010 USDT |
6.3788 USDT |
| 2022-03-12 |
6.0377 USDT |
2,499,389.9725 RUNE |
5.6757 USDT |
5.6107 USDT |
6.6000 USDT |
6.2218 USDT |