Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.8800 USDT |
651,339.1395 RUNE |
0.8810 USDT |
0.8453 USDT |
0.9050 USDT |
0.8587 USDT |
| 2025-10-15 |
0.9044 USDT |
361,627.5918 RUNE |
0.9182 USDT |
0.8788 USDT |
0.9346 USDT |
0.8854 USDT |
| 2025-10-14 |
0.9021 USDT |
446,794.6283 RUNE |
0.9532 USDT |
0.8692 USDT |
0.9563 USDT |
0.9004 USDT |
| 2025-10-13 |
0.9327 USDT |
651,728.1293 RUNE |
0.9217 USDT |
0.9100 USDT |
0.9543 USDT |
0.9342 USDT |
| 2025-10-12 |
0.8830 USDT |
627,542.4634 RUNE |
0.8630 USDT |
0.8319 USDT |
0.9418 USDT |
0.9225 USDT |
| 2025-10-11 |
0.8900 USDT |
713,292.3379 RUNE |
0.8617 USDT |
0.8572 USDT |
0.9083 USDT |
0.8941 USDT |
| 2025-10-10 |
0.9655 USDT |
2,285,316.6964 RUNE |
1.1586 USDT |
0.4673 USDT |
1.1708 USDT |
0.7916 USDT |
| 2025-10-09 |
1.1513 USDT |
151,039.3858 RUNE |
1.1742 USDT |
1.1345 USDT |
1.1755 USDT |
1.1419 USDT |
| 2025-10-08 |
1.1557 USDT |
128,177.0015 RUNE |
1.1493 USDT |
1.1432 USDT |
1.1658 USDT |
1.1618 USDT |
| 2025-10-07 |
1.1635 USDT |
501,459.3033 RUNE |
1.2056 USDT |
1.1250 USDT |
1.2089 USDT |
1.1560 USDT |
| 2025-10-06 |
1.2019 USDT |
284,255.8471 RUNE |
1.1798 USDT |
1.1749 USDT |
1.2212 USDT |
1.2054 USDT |
| 2025-10-05 |
1.2048 USDT |
220,249.2342 RUNE |
1.1828 USDT |
1.1760 USDT |
1.2240 USDT |
1.2008 USDT |
| 2025-10-04 |
1.1905 USDT |
232,841.6612 RUNE |
1.2229 USDT |
1.1632 USDT |
1.2258 USDT |
1.1779 USDT |
| 2025-10-03 |
1.2028 USDT |
180,563.8702 RUNE |
1.2172 USDT |
1.1892 USDT |
1.2174 USDT |
1.2018 USDT |
| 2025-10-02 |
1.2106 USDT |
456,655.5431 RUNE |
1.2026 USDT |
1.1900 USDT |
1.2274 USDT |
1.2261 USDT |
| 2025-10-01 |
1.1780 USDT |
307,488.9463 RUNE |
1.1416 USDT |
1.1355 USDT |
1.2020 USDT |
1.1963 USDT |
| 2025-09-30 |
1.1327 USDT |
257,605.4518 RUNE |
1.1585 USDT |
1.1066 USDT |
1.1619 USDT |
1.1456 USDT |
| 2025-09-29 |
1.1517 USDT |
164,350.0841 RUNE |
1.1642 USDT |
1.1305 USDT |
1.1667 USDT |
1.1561 USDT |
| 2025-09-28 |
1.1213 USDT |
178,676.5758 RUNE |
1.1254 USDT |
1.1114 USDT |
1.1418 USDT |
1.1383 USDT |
| 2025-09-27 |
1.1349 USDT |
164,272.9841 RUNE |
1.1484 USDT |
1.1236 USDT |
1.1486 USDT |
1.1298 USDT |
| 2025-09-26 |
1.1241 USDT |
405,235.0773 RUNE |
1.1060 USDT |
1.1053 USDT |
1.1520 USDT |
1.1408 USDT |
| 2025-09-25 |
1.1485 USDT |
409,639.9856 RUNE |
1.1861 USDT |
1.1224 USDT |
1.1881 USDT |
1.1279 USDT |
| 2025-09-24 |
1.1817 USDT |
167,756.2323 RUNE |
1.1742 USDT |
1.1536 USDT |
1.2042 USDT |
1.1933 USDT |
| 2025-09-23 |
1.1869 USDT |
181,169.5375 RUNE |
1.1848 USDT |
1.1616 USDT |
1.2048 USDT |
1.1776 USDT |
| 2025-09-22 |
1.1846 USDT |
606,566.6478 RUNE |
1.2514 USDT |
1.1387 USDT |
1.2547 USDT |
1.1788 USDT |
| 2025-09-21 |
1.2652 USDT |
270,443.7128 RUNE |
1.2707 USDT |
1.2474 USDT |
1.2770 USDT |
1.2557 USDT |
| 2025-09-20 |
1.2752 USDT |
187,772.4076 RUNE |
1.2783 USDT |
1.2627 USDT |
1.2891 USDT |
1.2741 USDT |
| 2025-09-19 |
1.3443 USDT |
179,207.5849 RUNE |
1.3602 USDT |
1.3051 USDT |
1.3900 USDT |
1.3052 USDT |
| 2025-09-18 |
1.3455 USDT |
168,216.0954 RUNE |
1.3399 USDT |
1.3327 USDT |
1.3600 USDT |
1.3408 USDT |
| 2025-09-17 |
1.2737 USDT |
295,472.1005 RUNE |
1.2771 USDT |
1.2509 USDT |
1.3054 USDT |
1.3044 USDT |
| 2025-09-16 |
1.2680 USDT |
267,005.3972 RUNE |
1.2638 USDT |
1.2454 USDT |
1.2841 USDT |
1.2793 USDT |
| 2025-09-15 |
1.2813 USDT |
309,763.4660 RUNE |
1.3146 USDT |
1.2443 USDT |
1.3268 USDT |
1.2618 USDT |
| 2025-09-14 |
1.3231 USDT |
199,458.0352 RUNE |
1.3279 USDT |
1.2932 USDT |
1.3484 USDT |
1.3147 USDT |
| 2025-09-13 |
1.3251 USDT |
205,168.2699 RUNE |
1.3274 USDT |
1.3065 USDT |
1.3440 USDT |
1.3197 USDT |
| 2025-09-12 |
1.2872 USDT |
301,703.1066 RUNE |
1.2960 USDT |
1.2651 USDT |
1.3167 USDT |
1.3143 USDT |
| 2025-09-11 |
1.2744 USDT |
355,667.9142 RUNE |
1.2691 USDT |
1.2566 USDT |
1.2924 USDT |
1.2883 USDT |
| 2025-09-10 |
1.2575 USDT |
544,645.0737 RUNE |
1.2465 USDT |
1.2365 USDT |
1.2777 USDT |
1.2675 USDT |
| 2025-09-09 |
1.2530 USDT |
719,966.3480 RUNE |
1.2476 USDT |
1.2251 USDT |
1.2854 USDT |
1.2399 USDT |
| 2025-09-08 |
1.2341 USDT |
299,728.8616 RUNE |
1.2168 USDT |
1.2077 USDT |
1.2677 USDT |
1.2552 USDT |
| 2025-09-07 |
1.2055 USDT |
153,661.4217 RUNE |
1.1986 USDT |
1.1977 USDT |
1.2178 USDT |
1.2055 USDT |
| 2025-09-06 |
1.1889 USDT |
74,369.7887 RUNE |
1.1925 USDT |
1.1797 USDT |
1.2005 USDT |
1.1820 USDT |
| 2025-09-05 |
1.2075 USDT |
510,863.8626 RUNE |
1.1753 USDT |
1.1745 USDT |
1.2410 USDT |
1.1910 USDT |
| 2025-09-04 |
1.1877 USDT |
230,743.6265 RUNE |
1.2109 USDT |
1.1689 USDT |
1.2177 USDT |
1.1716 USDT |
| 2025-09-03 |
1.2069 USDT |
207,522.2746 RUNE |
1.2045 USDT |
1.1863 USDT |
1.2309 USDT |
1.2168 USDT |
| 2025-09-02 |
1.1754 USDT |
231,577.3009 RUNE |
1.1413 USDT |
1.1382 USDT |
1.2008 USDT |
1.1809 USDT |
| 2025-09-01 |
1.1871 USDT |
292,177.6885 RUNE |
1.1873 USDT |
1.1545 USDT |
1.2187 USDT |
1.1877 USDT |
| 2025-08-31 |
1.2190 USDT |
95,815.3409 RUNE |
1.2127 USDT |
1.2079 USDT |
1.2314 USDT |
1.2202 USDT |
| 2025-08-30 |
1.1938 USDT |
218,424.4219 RUNE |
1.1816 USDT |
1.1636 USDT |
1.2090 USDT |
1.1933 USDT |
| 2025-08-29 |
1.2195 USDT |
432,654.9101 RUNE |
1.2596 USDT |
1.1740 USDT |
1.2608 USDT |
1.1887 USDT |
| 2025-08-28 |
1.2558 USDT |
345,946.5706 RUNE |
1.2413 USDT |
1.2323 USDT |
1.2799 USDT |
1.2404 USDT |