Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
2.0260 USDT |
1,339,940.2022 RUNE |
2.0471 USDT |
1.9226 USDT |
2.1165 USDT |
1.9882 USDT |
| 2023-10-04 |
1.9721 USDT |
808,553.8955 RUNE |
1.9950 USDT |
1.8623 USDT |
2.0762 USDT |
2.0558 USDT |
| 2023-10-03 |
1.9922 USDT |
678,860.9266 RUNE |
2.0234 USDT |
1.9074 USDT |
2.0623 USDT |
1.9568 USDT |
| 2023-10-02 |
2.0845 USDT |
1,302,075.1297 RUNE |
2.1498 USDT |
1.9168 USDT |
2.2190 USDT |
2.0267 USDT |
| 2023-10-01 |
2.0317 USDT |
1,050,627.6383 RUNE |
1.9257 USDT |
1.8748 USDT |
2.2699 USDT |
2.1459 USDT |
| 2023-09-30 |
1.9499 USDT |
330,205.0055 RUNE |
1.9977 USDT |
1.9001 USDT |
2.0284 USDT |
1.9239 USDT |
| 2023-09-29 |
1.9562 USDT |
490,445.7334 RUNE |
1.9288 USDT |
1.9077 USDT |
2.0100 USDT |
1.9956 USDT |
| 2023-09-28 |
1.8543 USDT |
631,535.5766 RUNE |
1.7266 USDT |
1.7243 USDT |
1.9662 USDT |
1.9227 USDT |
| 2023-09-27 |
1.7408 USDT |
336,585.4634 RUNE |
1.7461 USDT |
1.7051 USDT |
1.7819 USDT |
1.7311 USDT |
| 2023-09-26 |
1.7130 USDT |
271,587.2980 RUNE |
1.7099 USDT |
1.6860 USDT |
1.7396 USDT |
1.7350 USDT |
| 2023-09-25 |
1.6921 USDT |
532,119.3250 RUNE |
1.6713 USDT |
1.6513 USDT |
1.7277 USDT |
1.7047 USDT |
| 2023-09-24 |
1.6792 USDT |
279,359.9935 RUNE |
1.7189 USDT |
1.6579 USDT |
1.7196 USDT |
1.6723 USDT |
| 2023-09-23 |
1.7265 USDT |
309,636.4491 RUNE |
1.7424 USDT |
1.7028 USDT |
1.7560 USDT |
1.7135 USDT |
| 2023-09-22 |
1.7628 USDT |
293,017.5789 RUNE |
1.7710 USDT |
1.7212 USDT |
1.8027 USDT |
1.7237 USDT |
| 2023-09-21 |
1.7725 USDT |
840,660.9290 RUNE |
1.7870 USDT |
1.7416 USDT |
1.8260 USDT |
1.7644 USDT |
| 2023-09-20 |
1.8570 USDT |
399,309.7593 RUNE |
1.9120 USDT |
1.7552 USDT |
1.9462 USDT |
1.7681 USDT |
| 2023-09-19 |
1.9115 USDT |
543,131.3821 RUNE |
1.8694 USDT |
1.8528 USDT |
1.9550 USDT |
1.8988 USDT |
| 2023-09-18 |
1.9156 USDT |
515,720.6021 RUNE |
1.8353 USDT |
1.8159 USDT |
1.9858 USDT |
1.8705 USDT |
| 2023-09-17 |
1.8858 USDT |
703,268.1683 RUNE |
1.9343 USDT |
1.8285 USDT |
1.9380 USDT |
1.8383 USDT |
| 2023-09-16 |
1.8942 USDT |
774,653.6795 RUNE |
1.8274 USDT |
1.8033 USDT |
1.9540 USDT |
1.9348 USDT |
| 2023-09-15 |
1.7280 USDT |
865,773.7893 RUNE |
1.6411 USDT |
1.6350 USDT |
1.7664 USDT |
1.7421 USDT |
| 2023-09-14 |
1.6445 USDT |
776,064.0792 RUNE |
1.6000 USDT |
1.5913 USDT |
1.7275 USDT |
1.6604 USDT |
| 2023-09-13 |
1.5282 USDT |
948,749.2312 RUNE |
1.4833 USDT |
1.4735 USDT |
1.6100 USDT |
1.6100 USDT |
| 2023-09-12 |
1.4999 USDT |
1,012,829.7495 RUNE |
1.4621 USDT |
1.4597 USDT |
1.5399 USDT |
1.5032 USDT |
| 2023-09-11 |
1.4784 USDT |
445,826.5234 RUNE |
1.5406 USDT |
1.4485 USDT |
1.5457 USDT |
1.4610 USDT |
| 2023-09-10 |
1.5371 USDT |
402,077.7738 RUNE |
1.5468 USDT |
1.5134 USDT |
1.5600 USDT |
1.5327 USDT |
| 2023-09-09 |
1.5671 USDT |
121,725.0637 RUNE |
1.5869 USDT |
1.5345 USDT |
1.5882 USDT |
1.5440 USDT |
| 2023-09-08 |
1.5882 USDT |
174,594.5374 RUNE |
1.6088 USDT |
1.5572 USDT |
1.6299 USDT |
1.5859 USDT |
| 2023-09-07 |
1.5942 USDT |
380,115.4377 RUNE |
1.5662 USDT |
1.5657 USDT |
1.6191 USDT |
1.5811 USDT |
| 2023-09-06 |
1.5486 USDT |
528,440.4284 RUNE |
1.5010 USDT |
1.4895 USDT |
1.5952 USDT |
1.5643 USDT |
| 2023-09-05 |
1.4949 USDT |
198,059.7617 RUNE |
1.4574 USDT |
1.4464 USDT |
1.5248 USDT |
1.5084 USDT |
| 2023-09-04 |
1.4492 USDT |
203,817.4890 RUNE |
1.4612 USDT |
1.4248 USDT |
1.4806 USDT |
1.4535 USDT |
| 2023-09-03 |
1.5004 USDT |
216,607.9533 RUNE |
1.5616 USDT |
1.4530 USDT |
1.5632 USDT |
1.4551 USDT |
| 2023-09-02 |
1.5749 USDT |
182,167.8308 RUNE |
1.5583 USDT |
1.5483 USDT |
1.6174 USDT |
1.5614 USDT |
| 2023-09-01 |
1.5646 USDT |
234,685.5338 RUNE |
1.5005 USDT |
1.5005 USDT |
1.5959 USDT |
1.5590 USDT |
| 2023-08-31 |
1.5153 USDT |
282,824.5721 RUNE |
1.5373 USDT |
1.4600 USDT |
1.5775 USDT |
1.5005 USDT |
| 2023-08-30 |
1.5626 USDT |
291,406.9039 RUNE |
1.6165 USDT |
1.5149 USDT |
1.6476 USDT |
1.5402 USDT |
| 2023-08-29 |
1.5605 USDT |
778,759.4526 RUNE |
1.4543 USDT |
1.4484 USDT |
1.7360 USDT |
1.5970 USDT |
| 2023-08-28 |
1.4377 USDT |
274,499.7416 RUNE |
1.4681 USDT |
1.4090 USDT |
1.4792 USDT |
1.4574 USDT |
| 2023-08-27 |
1.4487 USDT |
375,302.8299 RUNE |
1.3960 USDT |
1.3960 USDT |
1.4967 USDT |
1.4729 USDT |
| 2023-08-26 |
1.4149 USDT |
312,344.8064 RUNE |
1.4832 USDT |
1.3743 USDT |
1.4855 USDT |
1.3981 USDT |
| 2023-08-25 |
1.5071 USDT |
326,406.1033 RUNE |
1.4991 USDT |
1.4590 USDT |
1.5761 USDT |
1.4791 USDT |
| 2023-08-24 |
1.5242 USDT |
857,515.3100 RUNE |
1.6005 USDT |
1.4774 USDT |
1.6238 USDT |
1.4997 USDT |
| 2023-08-23 |
1.6106 USDT |
664,723.4064 RUNE |
1.5686 USDT |
1.5554 USDT |
1.6788 USDT |
1.6037 USDT |
| 2023-08-22 |
1.6792 USDT |
665,560.7792 RUNE |
1.7407 USDT |
1.5988 USDT |
1.7924 USDT |
1.6080 USDT |
| 2023-08-21 |
1.6812 USDT |
889,971.3900 RUNE |
1.7710 USDT |
1.6048 USDT |
1.7726 USDT |
1.7612 USDT |
| 2023-08-20 |
1.8104 USDT |
996,740.9636 RUNE |
1.7327 USDT |
1.7149 USDT |
1.8980 USDT |
1.7624 USDT |
| 2023-08-19 |
1.6778 USDT |
1,682,127.7035 RUNE |
1.6070 USDT |
1.4590 USDT |
2.0080 USDT |
1.7022 USDT |
| 2023-08-18 |
1.4971 USDT |
663,116.3167 RUNE |
1.4982 USDT |
1.4302 USDT |
1.5950 USDT |
1.5889 USDT |
| 2023-08-17 |
1.5326 USDT |
1,805,052.5930 RUNE |
1.4508 USDT |
1.3839 USDT |
1.6302 USDT |
1.5082 USDT |