Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
4.3093 USDT |
215,201.7080 RUNE |
4.3305 USDT |
4.2607 USDT |
4.3834 USDT |
4.2970 USDT |
| 2024-01-26 |
4.2512 USDT |
436,620.0301 RUNE |
4.0307 USDT |
4.0046 USDT |
4.3984 USDT |
4.3350 USDT |
| 2024-01-25 |
4.0365 USDT |
314,507.4941 RUNE |
4.0796 USDT |
3.9555 USDT |
4.1096 USDT |
4.0351 USDT |
| 2024-01-24 |
4.0437 USDT |
691,871.8554 RUNE |
3.9834 USDT |
3.9231 USDT |
4.1259 USDT |
4.0341 USDT |
| 2024-01-23 |
3.9097 USDT |
1,181,647.0022 RUNE |
3.9375 USDT |
3.7480 USDT |
4.0848 USDT |
3.9623 USDT |
| 2024-01-22 |
4.0225 USDT |
783,520.0292 RUNE |
4.2029 USDT |
3.8896 USDT |
4.2238 USDT |
3.9741 USDT |
| 2024-01-21 |
4.2312 USDT |
611,016.1533 RUNE |
4.1205 USDT |
4.0960 USDT |
4.3417 USDT |
4.2294 USDT |
| 2024-01-20 |
4.1086 USDT |
621,794.1731 RUNE |
4.1947 USDT |
4.0420 USDT |
4.2071 USDT |
4.0991 USDT |
| 2024-01-19 |
4.1046 USDT |
1,480,930.0976 RUNE |
4.0607 USDT |
3.9283 USDT |
4.2386 USDT |
4.1963 USDT |
| 2024-01-18 |
4.1428 USDT |
1,465,488.4187 RUNE |
4.2854 USDT |
3.9199 USDT |
4.2919 USDT |
4.0607 USDT |
| 2024-01-17 |
4.7004 USDT |
569,403.7946 RUNE |
4.7629 USDT |
4.6175 USDT |
4.8410 USDT |
4.6818 USDT |
| 2024-01-16 |
4.6733 USDT |
711,218.1148 RUNE |
4.5578 USDT |
4.5362 USDT |
4.7764 USDT |
4.7711 USDT |
| 2024-01-15 |
4.5833 USDT |
624,098.6585 RUNE |
4.4437 USDT |
4.4330 USDT |
4.6491 USDT |
4.5314 USDT |
| 2024-01-14 |
4.5818 USDT |
987,535.9774 RUNE |
4.5810 USDT |
4.4670 USDT |
4.6778 USDT |
4.4738 USDT |
| 2024-01-13 |
4.5598 USDT |
1,003,554.1253 RUNE |
4.5623 USDT |
4.4460 USDT |
4.6776 USDT |
4.6067 USDT |
| 2024-01-12 |
4.8107 USDT |
1,288,259.8384 RUNE |
5.1055 USDT |
4.4334 USDT |
5.1244 USDT |
4.6589 USDT |
| 2024-01-11 |
5.2277 USDT |
1,447,577.4562 RUNE |
5.0520 USDT |
4.9214 USDT |
5.4942 USDT |
5.1667 USDT |
| 2024-01-10 |
4.6849 USDT |
1,063,306.9883 RUNE |
4.7384 USDT |
4.4825 USDT |
4.8717 USDT |
4.7768 USDT |
| 2024-01-09 |
4.8627 USDT |
661,227.6869 RUNE |
4.9080 USDT |
4.6789 USDT |
5.0190 USDT |
4.7576 USDT |
| 2024-01-08 |
4.6025 USDT |
1,532,174.3398 RUNE |
4.5644 USDT |
4.2743 USDT |
4.9734 USDT |
4.8254 USDT |
| 2024-01-07 |
4.8442 USDT |
419,410.5948 RUNE |
4.9183 USDT |
4.6679 USDT |
4.9644 USDT |
4.7084 USDT |
| 2024-01-06 |
4.9474 USDT |
589,906.8237 RUNE |
5.2245 USDT |
4.7930 USDT |
5.2353 USDT |
4.9369 USDT |
| 2024-01-05 |
5.1709 USDT |
924,569.0477 RUNE |
5.4000 USDT |
5.0129 USDT |
5.4364 USDT |
5.1589 USDT |
| 2024-01-04 |
5.3783 USDT |
716,140.1370 RUNE |
5.3548 USDT |
5.1817 USDT |
5.5444 USDT |
5.4423 USDT |
| 2024-01-03 |
5.4252 USDT |
3,405,609.5617 RUNE |
5.7103 USDT |
4.1994 USDT |
6.1637 USDT |
5.3269 USDT |
| 2024-01-02 |
5.6625 USDT |
1,554,270.7564 RUNE |
5.3579 USDT |
5.3555 USDT |
5.9354 USDT |
5.5988 USDT |
| 2024-01-01 |
5.2036 USDT |
707,067.0544 RUNE |
5.1591 USDT |
5.0510 USDT |
5.3537 USDT |
5.3337 USDT |
| 2023-12-31 |
5.1980 USDT |
706,354.1989 RUNE |
5.2412 USDT |
5.0018 USDT |
5.3355 USDT |
5.1191 USDT |
| 2023-12-30 |
5.2027 USDT |
575,525.3904 RUNE |
5.3170 USDT |
5.0000 USDT |
5.3753 USDT |
5.2473 USDT |
| 2023-12-29 |
5.4760 USDT |
638,644.6992 RUNE |
5.5498 USDT |
5.2877 USDT |
5.6328 USDT |
5.3264 USDT |
| 2023-12-28 |
5.5614 USDT |
786,574.2950 RUNE |
5.6467 USDT |
5.3683 USDT |
5.8090 USDT |
5.5600 USDT |
| 2023-12-27 |
5.5801 USDT |
964,034.2837 RUNE |
5.4352 USDT |
5.2429 USDT |
5.7769 USDT |
5.6539 USDT |
| 2023-12-26 |
5.5394 USDT |
1,327,735.1514 RUNE |
5.8588 USDT |
5.2001 USDT |
5.8633 USDT |
5.4010 USDT |
| 2023-12-25 |
5.9565 USDT |
1,488,610.3654 RUNE |
6.0504 USDT |
5.5533 USDT |
6.3039 USDT |
5.9434 USDT |
| 2023-12-24 |
6.0741 USDT |
2,771,026.8910 RUNE |
5.5822 USDT |
5.3861 USDT |
6.4876 USDT |
6.0700 USDT |
| 2023-12-23 |
5.2423 USDT |
891,731.8175 RUNE |
5.3404 USDT |
5.1271 USDT |
5.5310 USDT |
5.4582 USDT |
| 2023-12-22 |
5.4076 USDT |
757,552.3032 RUNE |
5.4141 USDT |
5.2600 USDT |
5.5492 USDT |
5.3505 USDT |
| 2023-12-21 |
5.4044 USDT |
597,596.5594 RUNE |
5.4770 USDT |
5.2807 USDT |
5.5764 USDT |
5.3660 USDT |
| 2023-12-20 |
5.3665 USDT |
821,995.7773 RUNE |
5.1272 USDT |
5.1084 USDT |
5.6023 USDT |
5.4471 USDT |
| 2023-12-19 |
5.2935 USDT |
556,843.1964 RUNE |
5.5194 USDT |
5.0527 USDT |
5.6268 USDT |
5.0867 USDT |
| 2023-12-18 |
5.3145 USDT |
613,549.2894 RUNE |
5.4950 USDT |
5.1324 USDT |
5.5439 USDT |
5.3461 USDT |
| 2023-12-17 |
5.6473 USDT |
268,367.6379 RUNE |
5.6250 USDT |
5.5507 USDT |
5.7417 USDT |
5.7228 USDT |
| 2023-12-16 |
5.7445 USDT |
315,197.4893 RUNE |
5.6872 USDT |
5.6204 USDT |
5.8508 USDT |
5.6479 USDT |
| 2023-12-15 |
5.9213 USDT |
568,824.5741 RUNE |
5.8866 USDT |
5.8013 USDT |
6.0340 USDT |
5.9099 USDT |
| 2023-12-14 |
5.9507 USDT |
1,309,474.6219 RUNE |
5.8561 USDT |
5.7584 USDT |
6.1708 USDT |
5.9371 USDT |
| 2023-12-13 |
5.7011 USDT |
1,281,734.9735 RUNE |
5.7209 USDT |
5.3527 USDT |
6.2810 USDT |
6.2200 USDT |
| 2023-12-12 |
5.8578 USDT |
680,677.4406 RUNE |
5.8715 USDT |
5.5659 USDT |
6.1198 USDT |
5.6900 USDT |
| 2023-12-11 |
5.9604 USDT |
1,644,381.0850 RUNE |
6.5973 USDT |
5.3200 USDT |
6.6337 USDT |
5.8069 USDT |
| 2023-12-10 |
6.4533 USDT |
634,828.2637 RUNE |
6.1439 USDT |
6.1400 USDT |
6.6772 USDT |
6.6256 USDT |
| 2023-12-09 |
6.4706 USDT |
737,377.3698 RUNE |
6.4928 USDT |
6.2673 USDT |
6.6607 USDT |
6.2979 USDT |