Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
5.7165 USDT |
4,215,484.4556 RUNE |
5.3363 USDT |
5.0418 USDT |
6.3040 USDT |
5.8015 USDT |
| 2022-03-10 |
5.1230 USDT |
3,182,268.5846 RUNE |
5.4718 USDT |
4.8115 USDT |
5.5291 USDT |
5.0811 USDT |
| 2022-03-09 |
4.9029 USDT |
2,981,572.0082 RUNE |
4.0825 USDT |
4.0804 USDT |
5.5900 USDT |
5.5265 USDT |
| 2022-03-08 |
4.2313 USDT |
891,931.2271 RUNE |
4.2687 USDT |
4.0288 USDT |
4.4027 USDT |
4.0820 USDT |
| 2022-03-07 |
4.5252 USDT |
968,899.1471 RUNE |
4.6840 USDT |
4.1852 USDT |
4.8800 USDT |
4.2559 USDT |
| 2022-03-06 |
4.8103 USDT |
1,075,150.7738 RUNE |
4.7760 USDT |
4.5383 USDT |
5.0383 USDT |
4.7593 USDT |
| 2022-03-05 |
4.9780 USDT |
1,050,697.3805 RUNE |
5.2639 USDT |
4.8042 USDT |
5.2639 USDT |
4.8862 USDT |
| 2022-03-04 |
5.6837 USDT |
2,417,547.5444 RUNE |
5.3181 USDT |
5.2004 USDT |
6.0687 USDT |
5.3261 USDT |
| 2022-03-03 |
5.5705 USDT |
1,824,161.3935 RUNE |
5.4406 USDT |
5.1496 USDT |
6.1341 USDT |
5.3658 USDT |
| 2022-03-02 |
5.5093 USDT |
1,826,567.7809 RUNE |
5.5203 USDT |
5.2238 USDT |
5.9845 USDT |
5.4370 USDT |
| 2022-03-01 |
4.8432 USDT |
2,118,134.5737 RUNE |
4.0144 USDT |
4.0144 USDT |
5.7378 USDT |
5.5084 USDT |
| 2022-02-28 |
3.6518 USDT |
657,082.7818 RUNE |
3.4776 USDT |
3.3863 USDT |
3.9677 USDT |
3.9121 USDT |
| 2022-02-27 |
3.6424 USDT |
428,722.2261 RUNE |
3.8234 USDT |
3.4000 USDT |
3.9545 USDT |
3.4840 USDT |
| 2022-02-26 |
3.7596 USDT |
269,479.4712 RUNE |
3.6693 USDT |
3.6596 USDT |
3.8697 USDT |
3.7408 USDT |
| 2022-02-25 |
3.5642 USDT |
566,323.5178 RUNE |
3.4630 USDT |
3.4164 USDT |
3.7500 USDT |
3.6594 USDT |
| 2022-02-24 |
3.1856 USDT |
607,878.1500 RUNE |
3.4758 USDT |
3.0143 USDT |
3.5000 USDT |
3.4460 USDT |
| 2022-02-23 |
3.7102 USDT |
276,140.7748 RUNE |
3.6400 USDT |
3.5674 USDT |
3.8720 USDT |
3.6211 USDT |
| 2022-02-22 |
3.5271 USDT |
245,081.5631 RUNE |
3.4980 USDT |
3.3852 USDT |
3.6794 USDT |
3.5759 USDT |
| 2022-02-21 |
3.8136 USDT |
412,627.5451 RUNE |
3.8150 USDT |
3.5817 USDT |
4.0000 USDT |
3.7150 USDT |
| 2022-02-20 |
3.8327 USDT |
287,777.9745 RUNE |
4.0240 USDT |
3.7273 USDT |
4.0249 USDT |
3.7941 USDT |
| 2022-02-19 |
4.0485 USDT |
272,301.2594 RUNE |
4.0333 USDT |
3.8907 USDT |
4.2051 USDT |
3.9706 USDT |
| 2022-02-18 |
4.1133 USDT |
264,875.6595 RUNE |
4.1500 USDT |
3.9364 USDT |
4.2860 USDT |
4.0248 USDT |
| 2022-02-17 |
4.4470 USDT |
558,419.0371 RUNE |
4.5926 USDT |
4.1779 USDT |
4.6737 USDT |
4.1945 USDT |
| 2022-02-16 |
4.4031 USDT |
350,693.2865 RUNE |
4.4665 USDT |
4.2640 USDT |
4.5633 USDT |
4.5502 USDT |
| 2022-02-15 |
4.4023 USDT |
662,902.5359 RUNE |
4.1200 USDT |
4.1054 USDT |
4.5220 USDT |
4.4756 USDT |
| 2022-02-14 |
3.9731 USDT |
324,513.6644 RUNE |
3.9230 USDT |
3.8286 USDT |
4.1215 USDT |
4.0009 USDT |
| 2022-02-13 |
3.9932 USDT |
349,526.8317 RUNE |
4.0440 USDT |
3.8654 USDT |
4.1548 USDT |
3.9385 USDT |
| 2022-02-12 |
4.0982 USDT |
323,916.6045 RUNE |
4.0833 USDT |
3.9464 USDT |
4.2272 USDT |
4.0881 USDT |
| 2022-02-11 |
4.3757 USDT |
446,280.4577 RUNE |
4.5092 USDT |
4.1126 USDT |
4.5810 USDT |
4.1439 USDT |
| 2022-02-10 |
4.7507 USDT |
521,039.2576 RUNE |
4.9112 USDT |
4.5000 USDT |
4.9870 USDT |
4.5030 USDT |
| 2022-02-09 |
4.7861 USDT |
393,684.2411 RUNE |
4.8164 USDT |
4.6420 USDT |
4.9610 USDT |
4.8689 USDT |
| 2022-02-08 |
4.8600 USDT |
879,634.5501 RUNE |
5.0179 USDT |
4.5645 USDT |
5.1241 USDT |
4.7658 USDT |
| 2022-02-07 |
5.0574 USDT |
1,488,099.4414 RUNE |
4.8674 USDT |
4.7096 USDT |
5.2244 USDT |
5.0132 USDT |
| 2022-02-06 |
4.8261 USDT |
568,783.0003 RUNE |
4.6790 USDT |
4.6250 USDT |
5.0591 USDT |
4.7428 USDT |
| 2022-02-05 |
4.5615 USDT |
853,044.7082 RUNE |
4.3070 USDT |
4.2758 USDT |
4.7900 USDT |
4.7000 USDT |
| 2022-02-04 |
4.0055 USDT |
730,402.0801 RUNE |
3.8503 USDT |
3.8000 USDT |
4.2157 USDT |
4.2093 USDT |
| 2022-02-03 |
3.7880 USDT |
450,875.5847 RUNE |
3.8215 USDT |
3.6714 USDT |
3.9786 USDT |
3.7932 USDT |
| 2022-02-02 |
4.0147 USDT |
422,576.5244 RUNE |
4.1503 USDT |
3.8024 USDT |
4.2754 USDT |
3.8680 USDT |
| 2022-02-01 |
4.1903 USDT |
390,805.8644 RUNE |
4.1243 USDT |
4.0820 USDT |
4.2845 USDT |
4.1751 USDT |
| 2022-01-31 |
3.9806 USDT |
374,184.7498 RUNE |
4.0163 USDT |
3.8146 USDT |
4.1444 USDT |
4.1332 USDT |
| 2022-01-30 |
4.1380 USDT |
462,356.3650 RUNE |
4.2384 USDT |
3.9295 USDT |
4.2782 USDT |
4.0059 USDT |
| 2022-01-29 |
4.1487 USDT |
466,113.8948 RUNE |
4.0378 USDT |
4.0311 USDT |
4.2487 USDT |
4.2431 USDT |
| 2022-01-28 |
3.9447 USDT |
362,221.1664 RUNE |
3.9850 USDT |
3.8170 USDT |
4.1134 USDT |
4.0577 USDT |
| 2022-01-27 |
3.9649 USDT |
477,486.4220 RUNE |
4.0799 USDT |
3.7894 USDT |
4.1370 USDT |
3.9524 USDT |
| 2022-01-26 |
4.3379 USDT |
811,846.9845 RUNE |
4.1819 USDT |
4.0456 USDT |
4.6507 USDT |
4.2608 USDT |
| 2022-01-25 |
3.9577 USDT |
969,760.2104 RUNE |
3.7806 USDT |
3.6030 USDT |
4.3231 USDT |
4.2857 USDT |
| 2022-01-24 |
3.5378 USDT |
1,305,676.9016 RUNE |
3.9239 USDT |
3.2599 USDT |
3.9239 USDT |
3.7419 USDT |
| 2022-01-23 |
3.9708 USDT |
567,131.1681 RUNE |
3.8920 USDT |
3.7382 USDT |
4.2330 USDT |
3.7945 USDT |
| 2022-01-22 |
3.9282 USDT |
1,415,689.4295 RUNE |
4.2430 USDT |
3.4300 USDT |
4.3423 USDT |
3.9560 USDT |
| 2022-01-21 |
4.8081 USDT |
1,189,963.5191 RUNE |
5.0524 USDT |
4.5000 USDT |
5.1241 USDT |
4.6865 USDT |