Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
1.5598 USDT |
679,750.4411 RUNE |
1.6637 USDT |
1.4723 USDT |
1.6643 USDT |
1.5055 USDT |
| 2025-07-22 |
1.6322 USDT |
493,103.1560 RUNE |
1.6781 USDT |
1.5951 USDT |
1.6896 USDT |
1.6121 USDT |
| 2025-07-21 |
1.7001 USDT |
883,216.1495 RUNE |
1.7029 USDT |
1.6600 USDT |
1.7550 USDT |
1.6799 USDT |
| 2025-07-20 |
1.7021 USDT |
541,876.1832 RUNE |
1.6571 USDT |
1.6553 USDT |
1.7428 USDT |
1.7148 USDT |
| 2025-07-19 |
1.6329 USDT |
302,862.2272 RUNE |
1.6229 USDT |
1.5942 USDT |
1.6783 USDT |
1.6592 USDT |
| 2025-07-18 |
1.6798 USDT |
533,740.0556 RUNE |
1.6534 USDT |
1.6216 USDT |
1.7348 USDT |
1.6488 USDT |
| 2025-07-17 |
1.6253 USDT |
225,443.7299 RUNE |
1.6134 USDT |
1.5841 USDT |
1.6607 USDT |
1.6302 USDT |
| 2025-07-16 |
1.5916 USDT |
395,310.4641 RUNE |
1.5663 USDT |
1.5453 USDT |
1.6559 USDT |
1.6487 USDT |
| 2025-07-15 |
1.5188 USDT |
320,288.7909 RUNE |
1.5466 USDT |
1.4842 USDT |
1.5544 USDT |
1.5152 USDT |
| 2025-07-14 |
1.5685 USDT |
427,604.6672 RUNE |
1.5304 USDT |
1.5269 USDT |
1.6108 USDT |
1.5490 USDT |
| 2025-07-13 |
1.5102 USDT |
169,436.4151 RUNE |
1.4784 USDT |
1.4710 USDT |
1.5576 USDT |
1.5411 USDT |
| 2025-07-12 |
1.4889 USDT |
362,764.0859 RUNE |
1.5087 USDT |
1.4500 USDT |
1.5238 USDT |
1.4734 USDT |
| 2025-07-11 |
1.5505 USDT |
295,626.0845 RUNE |
1.5181 USDT |
1.4940 USDT |
1.5873 USDT |
1.5253 USDT |
| 2025-07-10 |
1.4198 USDT |
222,388.4044 RUNE |
1.4092 USDT |
1.4011 USDT |
1.4538 USDT |
1.4464 USDT |
| 2025-07-09 |
1.3615 USDT |
236,288.8515 RUNE |
1.3502 USDT |
1.3429 USDT |
1.3828 USDT |
1.3650 USDT |
| 2025-07-08 |
1.3300 USDT |
185,813.1794 RUNE |
1.3235 USDT |
1.3109 USDT |
1.3476 USDT |
1.3267 USDT |
| 2025-07-07 |
1.3395 USDT |
93,245.0083 RUNE |
1.3378 USDT |
1.3273 USDT |
1.3538 USDT |
1.3350 USDT |
| 2025-07-06 |
1.3249 USDT |
307,545.1857 RUNE |
1.3053 USDT |
1.2917 USDT |
1.3483 USDT |
1.3359 USDT |
| 2025-07-05 |
1.3059 USDT |
246,868.6727 RUNE |
1.3037 USDT |
1.2885 USDT |
1.3200 USDT |
1.3078 USDT |
| 2025-07-04 |
1.3700 USDT |
216,978.1504 RUNE |
1.3952 USDT |
1.3243 USDT |
1.4090 USDT |
1.3243 USDT |
| 2025-07-03 |
1.3946 USDT |
457,820.2914 RUNE |
1.3812 USDT |
1.3613 USDT |
1.4206 USDT |
1.3980 USDT |
| 2025-07-02 |
1.3506 USDT |
204,701.5221 RUNE |
1.3014 USDT |
1.2921 USDT |
1.3983 USDT |
1.3923 USDT |
| 2025-07-01 |
1.3189 USDT |
216,116.0983 RUNE |
1.3371 USDT |
1.2959 USDT |
1.3442 USDT |
1.2984 USDT |
| 2025-06-30 |
1.3641 USDT |
488,756.4626 RUNE |
1.4120 USDT |
1.3314 USDT |
1.4188 USDT |
1.3441 USDT |
| 2025-06-29 |
1.3441 USDT |
154,847.3234 RUNE |
1.3466 USDT |
1.3258 USDT |
1.3689 USDT |
1.3385 USDT |
| 2025-06-28 |
1.3145 USDT |
72,886.6228 RUNE |
1.3183 USDT |
1.3022 USDT |
1.3355 USDT |
1.3309 USDT |
| 2025-06-27 |
1.3149 USDT |
502,221.3721 RUNE |
1.3085 USDT |
1.2726 USDT |
1.3529 USDT |
1.3221 USDT |
| 2025-06-26 |
1.3370 USDT |
698,457.9914 RUNE |
1.3354 USDT |
1.2964 USDT |
1.3821 USDT |
1.3151 USDT |
| 2025-06-25 |
1.3635 USDT |
915,458.1387 RUNE |
1.3813 USDT |
1.3290 USDT |
1.3958 USDT |
1.3353 USDT |
| 2025-06-24 |
1.3754 USDT |
980,760.1632 RUNE |
1.3673 USDT |
1.3561 USDT |
1.4026 USDT |
1.3719 USDT |
| 2025-06-23 |
1.2729 USDT |
716,464.4503 RUNE |
1.2437 USDT |
1.2253 USDT |
1.3370 USDT |
1.3231 USDT |
| 2025-06-22 |
1.2510 USDT |
797,912.2449 RUNE |
1.2837 USDT |
1.1924 USDT |
1.3078 USDT |
1.2220 USDT |
| 2025-06-21 |
1.3316 USDT |
512,149.1137 RUNE |
1.3363 USDT |
1.2826 USDT |
1.3717 USDT |
1.2916 USDT |
| 2025-06-20 |
1.3746 USDT |
835,550.4287 RUNE |
1.4022 USDT |
1.3015 USDT |
1.4382 USDT |
1.3549 USDT |
| 2025-06-19 |
1.4196 USDT |
454,867.2652 RUNE |
1.4306 USDT |
1.3931 USDT |
1.4433 USDT |
1.4046 USDT |
| 2025-06-18 |
1.4598 USDT |
304,450.5068 RUNE |
1.4418 USDT |
1.4376 USDT |
1.4774 USDT |
1.4606 USDT |
| 2025-06-17 |
1.5108 USDT |
256,072.9576 RUNE |
1.5110 USDT |
1.4810 USDT |
1.5408 USDT |
1.4901 USDT |
| 2025-06-16 |
1.5493 USDT |
549,345.8756 RUNE |
1.5119 USDT |
1.4907 USDT |
1.5862 USDT |
1.5691 USDT |
| 2025-06-15 |
1.4906 USDT |
319,194.9748 RUNE |
1.4819 USDT |
1.4749 USDT |
1.5139 USDT |
1.4826 USDT |
| 2025-06-14 |
1.4941 USDT |
478,031.8800 RUNE |
1.5145 USDT |
1.4659 USDT |
1.5145 USDT |
1.4698 USDT |
| 2025-06-13 |
1.4969 USDT |
981,781.2647 RUNE |
1.5722 USDT |
1.4568 USDT |
1.5752 USDT |
1.5056 USDT |
| 2025-06-12 |
1.6409 USDT |
727,908.2368 RUNE |
1.6872 USDT |
1.5934 USDT |
1.6952 USDT |
1.6038 USDT |
| 2025-06-11 |
1.7456 USDT |
288,795.1379 RUNE |
1.7629 USDT |
1.7087 USDT |
1.7924 USDT |
1.7686 USDT |
| 2025-06-10 |
1.7237 USDT |
189,301.7116 RUNE |
1.7368 USDT |
1.6998 USDT |
1.7471 USDT |
1.7198 USDT |
| 2025-06-09 |
1.6593 USDT |
496,918.1885 RUNE |
1.6295 USDT |
1.5921 USDT |
1.7409 USDT |
1.7342 USDT |
| 2025-06-08 |
1.6171 USDT |
460,085.6013 RUNE |
1.6279 USDT |
1.5874 USDT |
1.6537 USDT |
1.6424 USDT |
| 2025-06-07 |
1.6161 USDT |
446,594.2563 RUNE |
1.5737 USDT |
1.5663 USDT |
1.6394 USDT |
1.6227 USDT |
| 2025-06-06 |
1.5837 USDT |
803,603.7783 RUNE |
1.5354 USDT |
1.5231 USDT |
1.6218 USDT |
1.5791 USDT |
| 2025-06-05 |
1.6363 USDT |
457,768.7222 RUNE |
1.6183 USDT |
1.6028 USDT |
1.6850 USDT |
1.6149 USDT |
| 2025-06-04 |
1.6700 USDT |
682,924.1753 RUNE |
1.6759 USDT |
1.6131 USDT |
1.7185 USDT |
1.6200 USDT |