Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
8.5947 USDT |
1,190,025.7667 RUNE |
8.9674 USDT |
8.0695 USDT |
8.9945 USDT |
8.1834 USDT |
| 2024-03-17 |
8.5450 USDT |
898,256.9565 RUNE |
8.1827 USDT |
7.8705 USDT |
9.0000 USDT |
8.8911 USDT |
| 2024-03-16 |
8.9008 USDT |
918,077.3690 RUNE |
9.3106 USDT |
8.0934 USDT |
9.5273 USDT |
8.1753 USDT |
| 2024-03-15 |
9.3327 USDT |
1,681,671.1341 RUNE |
10.2849 USDT |
8.6234 USDT |
10.3984 USDT |
8.8712 USDT |
| 2024-03-14 |
10.3299 USDT |
1,762,018.4997 RUNE |
10.5978 USDT |
9.4469 USDT |
11.1837 USDT |
10.2795 USDT |
| 2024-03-13 |
10.9977 USDT |
1,620,788.3885 RUNE |
10.4525 USDT |
10.3755 USDT |
11.4591 USDT |
10.5605 USDT |
| 2024-03-12 |
9.7583 USDT |
2,307,474.5975 RUNE |
9.9551 USDT |
9.1604 USDT |
10.4343 USDT |
9.8974 USDT |
| 2024-03-11 |
9.0713 USDT |
1,975,678.2917 RUNE |
8.5739 USDT |
8.0250 USDT |
9.9288 USDT |
9.8826 USDT |
| 2024-03-10 |
8.5042 USDT |
1,985,781.7111 RUNE |
8.2669 USDT |
7.7018 USDT |
9.3750 USDT |
8.3929 USDT |
| 2024-03-09 |
7.4786 USDT |
972,857.4078 RUNE |
7.2556 USDT |
7.2007 USDT |
7.7890 USDT |
7.7702 USDT |
| 2024-03-08 |
7.4482 USDT |
3,081,033.8012 RUNE |
6.9666 USDT |
6.7480 USDT |
7.9999 USDT |
7.2802 USDT |
| 2024-03-07 |
6.1023 USDT |
2,489,304.9539 RUNE |
5.2835 USDT |
5.2623 USDT |
7.0000 USDT |
6.7064 USDT |
| 2024-03-06 |
5.2324 USDT |
1,081,757.5977 RUNE |
5.0977 USDT |
4.8124 USDT |
5.4137 USDT |
5.2800 USDT |
| 2024-03-05 |
5.3385 USDT |
2,289,316.9143 RUNE |
5.5752 USDT |
3.8147 USDT |
5.9212 USDT |
4.9555 USDT |
| 2024-03-04 |
5.6121 USDT |
768,291.8966 RUNE |
5.6396 USDT |
5.3600 USDT |
5.8112 USDT |
5.4775 USDT |
| 2024-03-03 |
5.6060 USDT |
581,905.7273 RUNE |
5.7607 USDT |
5.3001 USDT |
5.8474 USDT |
5.6932 USDT |
| 2024-03-02 |
5.7518 USDT |
239,894.7357 RUNE |
5.7860 USDT |
5.6344 USDT |
5.8370 USDT |
5.7309 USDT |
| 2024-03-01 |
5.7614 USDT |
545,941.6684 RUNE |
5.7463 USDT |
5.6317 USDT |
5.8662 USDT |
5.8134 USDT |
| 2024-02-29 |
6.0489 USDT |
825,075.5576 RUNE |
6.1173 USDT |
5.7905 USDT |
6.2117 USDT |
5.8194 USDT |
| 2024-02-28 |
6.1199 USDT |
1,419,592.8414 RUNE |
5.9900 USDT |
5.5555 USDT |
6.4546 USDT |
5.9440 USDT |
| 2024-02-27 |
5.9295 USDT |
550,241.3549 RUNE |
5.7867 USDT |
5.7556 USDT |
6.0622 USDT |
5.9627 USDT |
| 2024-02-26 |
5.5927 USDT |
493,812.9877 RUNE |
5.3931 USDT |
5.3467 USDT |
5.8125 USDT |
5.7726 USDT |
| 2024-02-25 |
5.3898 USDT |
214,864.9948 RUNE |
5.4102 USDT |
5.3510 USDT |
5.4524 USDT |
5.3793 USDT |
| 2024-02-24 |
5.3470 USDT |
344,051.4046 RUNE |
5.1753 USDT |
5.1639 USDT |
5.4700 USDT |
5.4299 USDT |
| 2024-02-23 |
5.0502 USDT |
288,355.2413 RUNE |
5.0756 USDT |
4.9500 USDT |
5.1642 USDT |
5.1304 USDT |
| 2024-02-22 |
5.1472 USDT |
242,156.4871 RUNE |
5.1679 USDT |
5.0249 USDT |
5.2723 USDT |
5.1227 USDT |
| 2024-02-21 |
5.0341 USDT |
605,268.6374 RUNE |
5.2374 USDT |
4.9227 USDT |
5.2449 USDT |
5.1635 USDT |
| 2024-02-20 |
5.2217 USDT |
789,346.7052 RUNE |
5.4697 USDT |
4.9521 USDT |
5.4912 USDT |
5.1948 USDT |
| 2024-02-19 |
5.4966 USDT |
339,039.8103 RUNE |
5.5261 USDT |
5.3741 USDT |
5.6112 USDT |
5.4301 USDT |
| 2024-02-18 |
5.4230 USDT |
336,953.9148 RUNE |
5.4183 USDT |
5.3134 USDT |
5.5477 USDT |
5.5114 USDT |
| 2024-02-17 |
5.5723 USDT |
543,130.6737 RUNE |
5.7239 USDT |
5.3521 USDT |
5.8655 USDT |
5.4206 USDT |
| 2024-02-16 |
5.8523 USDT |
744,329.7705 RUNE |
5.7161 USDT |
5.6405 USDT |
6.0818 USDT |
5.6981 USDT |
| 2024-02-15 |
5.6310 USDT |
730,877.3070 RUNE |
5.5198 USDT |
5.4570 USDT |
5.7761 USDT |
5.6990 USDT |
| 2024-02-14 |
5.4994 USDT |
375,781.1321 RUNE |
5.2226 USDT |
5.1629 USDT |
5.6849 USDT |
5.5239 USDT |
| 2024-02-13 |
5.2801 USDT |
516,125.1830 RUNE |
5.4163 USDT |
5.1003 USDT |
5.4790 USDT |
5.2190 USDT |
| 2024-02-12 |
5.2484 USDT |
605,795.6266 RUNE |
5.1709 USDT |
5.0350 USDT |
5.4339 USDT |
5.3564 USDT |
| 2024-02-11 |
5.2288 USDT |
601,629.2195 RUNE |
5.1116 USDT |
5.0945 USDT |
5.4700 USDT |
5.1581 USDT |
| 2024-02-10 |
5.1830 USDT |
793,264.9089 RUNE |
5.2575 USDT |
5.0609 USDT |
5.3748 USDT |
5.2157 USDT |
| 2024-02-09 |
5.2486 USDT |
1,152,668.1045 RUNE |
4.7955 USDT |
4.7808 USDT |
5.4986 USDT |
5.2891 USDT |
| 2024-02-08 |
4.6746 USDT |
455,513.3338 RUNE |
4.5801 USDT |
4.5746 USDT |
5.0185 USDT |
4.7285 USDT |
| 2024-02-07 |
4.4164 USDT |
218,947.4439 RUNE |
4.4446 USDT |
4.3332 USDT |
4.5069 USDT |
4.4679 USDT |
| 2024-02-06 |
4.4423 USDT |
266,579.7803 RUNE |
4.4259 USDT |
4.3605 USDT |
4.5244 USDT |
4.4666 USDT |
| 2024-02-05 |
4.4323 USDT |
427,670.3067 RUNE |
4.3021 USDT |
4.2276 USDT |
4.5470 USDT |
4.4248 USDT |
| 2024-02-04 |
4.3648 USDT |
162,891.2432 RUNE |
4.3527 USDT |
4.3008 USDT |
4.4203 USDT |
4.3244 USDT |
| 2024-02-03 |
4.3757 USDT |
139,789.0311 RUNE |
4.4084 USDT |
4.3086 USDT |
4.4287 USDT |
4.3466 USDT |
| 2024-02-02 |
4.4950 USDT |
452,362.7903 RUNE |
4.5890 USDT |
4.3617 USDT |
4.6524 USDT |
4.4006 USDT |
| 2024-02-01 |
4.5363 USDT |
507,509.6464 RUNE |
4.6465 USDT |
4.4330 USDT |
4.6685 USDT |
4.5808 USDT |
| 2024-01-31 |
4.7684 USDT |
969,221.0433 RUNE |
4.7307 USDT |
4.5850 USDT |
4.9440 USDT |
4.7191 USDT |
| 2024-01-30 |
4.7121 USDT |
888,842.8430 RUNE |
4.4673 USDT |
4.4389 USDT |
4.8455 USDT |
4.7605 USDT |
| 2024-01-29 |
4.3026 USDT |
203,649.7482 RUNE |
4.2596 USDT |
4.1775 USDT |
4.4113 USDT |
4.3983 USDT |