Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
6.7141 USDT |
640,258.0814 RUNE |
6.9612 USDT |
6.3519 USDT |
7.0293 USDT |
6.6040 USDT |
| 2022-01-06 |
6.9154 USDT |
661,646.9801 RUNE |
7.1139 USDT |
6.5370 USDT |
7.2233 USDT |
7.1317 USDT |
| 2022-01-05 |
7.8736 USDT |
581,534.6905 RUNE |
7.7630 USDT |
7.4970 USDT |
8.2148 USDT |
7.6109 USDT |
| 2022-01-04 |
7.8624 USDT |
1,150,556.5864 RUNE |
7.3036 USDT |
7.0993 USDT |
8.2876 USDT |
7.8718 USDT |
| 2022-01-03 |
7.2169 USDT |
366,369.9570 RUNE |
7.3949 USDT |
6.9690 USDT |
7.4384 USDT |
7.2440 USDT |
| 2022-01-02 |
7.4987 USDT |
475,858.6018 RUNE |
7.3819 USDT |
7.3270 USDT |
7.7400 USDT |
7.3600 USDT |
| 2022-01-01 |
7.1137 USDT |
335,976.0681 RUNE |
6.8058 USDT |
6.8055 USDT |
7.4551 USDT |
7.3382 USDT |
| 2021-12-31 |
6.9798 USDT |
360,134.3879 RUNE |
6.8500 USDT |
6.6660 USDT |
7.3039 USDT |
6.6852 USDT |
| 2021-12-30 |
6.8980 USDT |
378,118.7875 RUNE |
6.7954 USDT |
6.6175 USDT |
7.1331 USDT |
7.0092 USDT |
| 2021-12-29 |
7.1806 USDT |
476,365.2842 RUNE |
7.2127 USDT |
6.8023 USDT |
7.5105 USDT |
7.0447 USDT |
| 2021-12-28 |
7.5929 USDT |
971,703.4903 RUNE |
8.2857 USDT |
7.1200 USDT |
8.2857 USDT |
7.3632 USDT |
| 2021-12-27 |
8.4816 USDT |
976,139.8212 RUNE |
7.7704 USDT |
7.7095 USDT |
8.9000 USDT |
8.3618 USDT |
| 2021-12-26 |
7.6598 USDT |
395,614.3365 RUNE |
7.9060 USDT |
7.4552 USDT |
7.9287 USDT |
7.8320 USDT |
| 2021-12-25 |
7.8417 USDT |
336,957.3204 RUNE |
7.6236 USDT |
7.5589 USDT |
8.1040 USDT |
7.8994 USDT |
| 2021-12-24 |
7.8287 USDT |
382,524.9851 RUNE |
7.7864 USDT |
7.3900 USDT |
8.1718 USDT |
7.8146 USDT |
| 2021-12-23 |
7.3686 USDT |
616,279.0808 RUNE |
7.2352 USDT |
6.9715 USDT |
7.8690 USDT |
7.7495 USDT |
| 2021-12-22 |
7.3741 USDT |
944,401.8063 RUNE |
6.8794 USDT |
6.8529 USDT |
7.7282 USDT |
7.1855 USDT |
| 2021-12-21 |
6.7334 USDT |
538,591.2215 RUNE |
6.3742 USDT |
6.2794 USDT |
7.0601 USDT |
6.7271 USDT |
| 2021-12-20 |
6.0709 USDT |
341,346.1637 RUNE |
6.1616 USDT |
5.8436 USDT |
6.4059 USDT |
6.1514 USDT |
| 2021-12-19 |
6.3162 USDT |
179,745.0249 RUNE |
6.4661 USDT |
6.1383 USDT |
6.5244 USDT |
6.2247 USDT |
| 2021-12-18 |
6.3776 USDT |
281,740.9264 RUNE |
6.2429 USDT |
6.0749 USDT |
6.5437 USDT |
6.3664 USDT |
| 2021-12-17 |
6.3226 USDT |
313,459.6244 RUNE |
6.5043 USDT |
6.0339 USDT |
6.6313 USDT |
6.1500 USDT |
| 2021-12-16 |
6.8772 USDT |
485,172.5534 RUNE |
6.6343 USDT |
6.4787 USDT |
7.2279 USDT |
6.7251 USDT |
| 2021-12-15 |
6.3660 USDT |
580,716.4917 RUNE |
6.2504 USDT |
5.7651 USDT |
6.9146 USDT |
6.6720 USDT |
| 2021-12-14 |
6.2699 USDT |
471,474.6149 RUNE |
6.2730 USDT |
6.0193 USDT |
6.4793 USDT |
6.0884 USDT |
| 2021-12-13 |
6.6851 USDT |
293,501.6712 RUNE |
7.1160 USDT |
6.2100 USDT |
7.2269 USDT |
6.3507 USDT |
| 2021-12-12 |
6.9997 USDT |
275,774.0665 RUNE |
7.0309 USDT |
6.6525 USDT |
7.2317 USDT |
7.1446 USDT |
| 2021-12-11 |
6.7418 USDT |
451,443.3244 RUNE |
6.5365 USDT |
6.3845 USDT |
7.1020 USDT |
6.7973 USDT |
| 2021-12-10 |
6.9940 USDT |
520,724.4468 RUNE |
6.9835 USDT |
6.6359 USDT |
7.4760 USDT |
6.8236 USDT |
| 2021-12-09 |
7.6337 USDT |
715,027.1577 RUNE |
8.0488 USDT |
6.9545 USDT |
8.4293 USDT |
7.1000 USDT |
| 2021-12-08 |
7.5188 USDT |
539,357.9550 RUNE |
7.2670 USDT |
7.0400 USDT |
7.9571 USDT |
7.6900 USDT |
| 2021-12-07 |
7.6374 USDT |
472,191.0042 RUNE |
7.6593 USDT |
7.2932 USDT |
8.1000 USDT |
7.3100 USDT |
| 2021-12-06 |
7.1660 USDT |
706,153.7616 RUNE |
7.8299 USDT |
6.5515 USDT |
7.8578 USDT |
7.6190 USDT |
| 2021-12-05 |
8.1831 USDT |
515,000.4593 RUNE |
8.7654 USDT |
7.4824 USDT |
8.8854 USDT |
7.8121 USDT |
| 2021-12-04 |
8.1272 USDT |
982,747.4344 RUNE |
10.0422 USDT |
1.3700 USDT |
10.1005 USDT |
8.5610 USDT |
| 2021-12-03 |
10.1421 USDT |
487,545.4926 RUNE |
10.5009 USDT |
9.3100 USDT |
10.8315 USDT |
10.0406 USDT |
| 2021-12-02 |
10.6173 USDT |
379,730.1835 RUNE |
10.8058 USDT |
10.3632 USDT |
10.8696 USDT |
10.5898 USDT |
| 2021-12-01 |
11.2815 USDT |
335,839.3986 RUNE |
11.2796 USDT |
10.8488 USDT |
11.6470 USDT |
10.9998 USDT |
| 2021-11-30 |
10.9936 USDT |
499,035.3771 RUNE |
10.6650 USDT |
10.1540 USDT |
11.6570 USDT |
11.3240 USDT |
| 2021-11-29 |
10.9225 USDT |
363,300.2844 RUNE |
11.1825 USDT |
10.5607 USDT |
11.3923 USDT |
10.8684 USDT |
| 2021-11-28 |
10.5718 USDT |
423,197.6580 RUNE |
11.2351 USDT |
9.9900 USDT |
11.2351 USDT |
10.5150 USDT |
| 2021-11-27 |
11.5532 USDT |
370,896.5444 RUNE |
11.0195 USDT |
10.8658 USDT |
12.1281 USDT |
11.3617 USDT |
| 2021-11-26 |
12.1535 USDT |
1,419,632.4888 RUNE |
12.9399 USDT |
10.6460 USDT |
13.9500 USDT |
11.0137 USDT |
| 2021-11-25 |
11.9363 USDT |
662,802.2351 RUNE |
11.0744 USDT |
10.8429 USDT |
12.5708 USDT |
12.4337 USDT |
| 2021-11-24 |
11.1434 USDT |
757,516.0495 RUNE |
10.5600 USDT |
10.4620 USDT |
12.0200 USDT |
11.1315 USDT |
| 2021-11-23 |
10.3626 USDT |
259,426.2768 RUNE |
10.3158 USDT |
10.0200 USDT |
10.6689 USDT |
10.4367 USDT |
| 2021-11-22 |
10.7064 USDT |
236,131.8535 RUNE |
10.8626 USDT |
10.2392 USDT |
11.3678 USDT |
10.2510 USDT |
| 2021-11-21 |
11.1161 USDT |
126,399.2097 RUNE |
11.5242 USDT |
10.7633 USDT |
11.5588 USDT |
11.0693 USDT |
| 2021-11-20 |
11.1358 USDT |
125,348.2651 RUNE |
11.1189 USDT |
10.6155 USDT |
11.4829 USDT |
10.7008 USDT |
| 2021-11-19 |
10.6053 USDT |
270,787.4353 RUNE |
9.7897 USDT |
9.6771 USDT |
11.2137 USDT |
10.9762 USDT |