Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
1.8749 USDT |
1,075,632.1953 RUNE |
1.7996 USDT |
1.7764 USDT |
1.9665 USDT |
1.9241 USDT |
| 2025-05-20 |
1.7752 USDT |
903,787.8870 RUNE |
1.7879 USDT |
1.7236 USDT |
1.8458 USDT |
1.7958 USDT |
| 2025-05-19 |
1.7780 USDT |
1,082,151.0566 RUNE |
1.8949 USDT |
1.6969 USDT |
1.9179 USDT |
1.7877 USDT |
| 2025-05-18 |
1.8114 USDT |
912,851.2678 RUNE |
1.6872 USDT |
1.6752 USDT |
1.9356 USDT |
1.9123 USDT |
| 2025-05-17 |
1.6941 USDT |
907,115.3302 RUNE |
1.7748 USDT |
1.6505 USDT |
1.7808 USDT |
1.6754 USDT |
| 2025-05-16 |
1.8699 USDT |
1,019,697.7498 RUNE |
1.8919 USDT |
1.7794 USDT |
1.9666 USDT |
1.7893 USDT |
| 2025-05-15 |
1.8955 USDT |
874,717.0799 RUNE |
1.9516 USDT |
1.8327 USDT |
1.9715 USDT |
1.9122 USDT |
| 2025-05-14 |
1.9982 USDT |
775,300.0435 RUNE |
2.0693 USDT |
1.9398 USDT |
2.0790 USDT |
1.9677 USDT |
| 2025-05-13 |
1.9784 USDT |
1,444,341.6554 RUNE |
1.9336 USDT |
1.8630 USDT |
2.0720 USDT |
2.0582 USDT |
| 2025-05-12 |
1.9234 USDT |
2,893,052.8959 RUNE |
1.7582 USDT |
1.7323 USDT |
2.0840 USDT |
1.9503 USDT |
| 2025-05-11 |
1.7273 USDT |
1,750,166.9575 RUNE |
1.7427 USDT |
1.6712 USDT |
1.8201 USDT |
1.7218 USDT |
| 2025-05-10 |
1.6582 USDT |
1,438,217.0940 RUNE |
1.4948 USDT |
1.4927 USDT |
1.7543 USDT |
1.6875 USDT |
| 2025-05-09 |
1.4543 USDT |
1,287,897.7575 RUNE |
1.3793 USDT |
1.3695 USDT |
1.5060 USDT |
1.4907 USDT |
| 2025-05-08 |
1.3130 USDT |
774,053.3236 RUNE |
1.2458 USDT |
1.2439 USDT |
1.3720 USDT |
1.3688 USDT |
| 2025-05-07 |
1.2646 USDT |
1,274,470.6333 RUNE |
1.2931 USDT |
1.2223 USDT |
1.3191 USDT |
1.2359 USDT |
| 2025-05-06 |
1.2193 USDT |
1,646,701.4036 RUNE |
1.2510 USDT |
1.1863 USDT |
1.2580 USDT |
1.2262 USDT |
| 2025-05-05 |
1.2567 USDT |
1,528,501.3748 RUNE |
1.2576 USDT |
1.2303 USDT |
1.3074 USDT |
1.2553 USDT |
| 2025-05-04 |
1.3232 USDT |
3,700,537.1638 RUNE |
1.2666 USDT |
1.2564 USDT |
1.4509 USDT |
1.2567 USDT |
| 2025-05-03 |
1.2792 USDT |
821,718.1875 RUNE |
1.3105 USDT |
1.2483 USDT |
1.3105 USDT |
1.2696 USDT |
| 2025-05-02 |
1.3483 USDT |
1,395,501.2634 RUNE |
1.3953 USDT |
1.2974 USDT |
1.4308 USDT |
1.3107 USDT |
| 2025-05-01 |
1.4143 USDT |
1,130,351.2226 RUNE |
1.3350 USDT |
1.3302 USDT |
1.4809 USDT |
1.3998 USDT |
| 2025-04-30 |
1.3364 USDT |
796,137.0629 RUNE |
1.3371 USDT |
1.2864 USDT |
1.3787 USDT |
1.3370 USDT |
| 2025-04-29 |
1.3802 USDT |
510,013.7922 RUNE |
1.3905 USDT |
1.3566 USDT |
1.4004 USDT |
1.3712 USDT |
| 2025-04-28 |
1.3668 USDT |
1,111,039.3209 RUNE |
1.3247 USDT |
1.2986 USDT |
1.4027 USDT |
1.3911 USDT |
| 2025-04-27 |
1.3551 USDT |
492,462.7547 RUNE |
1.3895 USDT |
1.3212 USDT |
1.3983 USDT |
1.3323 USDT |
| 2025-04-26 |
1.4067 USDT |
981,517.7083 RUNE |
1.3677 USDT |
1.3676 USDT |
1.4419 USDT |
1.3877 USDT |
| 2025-04-25 |
1.3708 USDT |
1,043,256.1708 RUNE |
1.3975 USDT |
1.3475 USDT |
1.3977 USDT |
1.3684 USDT |
| 2025-04-24 |
1.3144 USDT |
1,463,757.0250 RUNE |
1.2978 USDT |
1.2653 USDT |
1.3745 USDT |
1.3600 USDT |
| 2025-04-23 |
1.3044 USDT |
1,302,504.5443 RUNE |
1.3118 USDT |
1.2781 USDT |
1.3341 USDT |
1.3014 USDT |
| 2025-04-22 |
1.2526 USDT |
1,372,370.1519 RUNE |
1.2253 USDT |
1.2060 USDT |
1.3000 USDT |
1.2955 USDT |
| 2025-04-21 |
1.2329 USDT |
1,704,238.0515 RUNE |
1.2088 USDT |
1.2042 USDT |
1.2517 USDT |
1.2168 USDT |
| 2025-04-20 |
1.1797 USDT |
953,011.8656 RUNE |
1.1719 USDT |
1.1622 USDT |
1.2159 USDT |
1.2094 USDT |
| 2025-04-19 |
1.1580 USDT |
744,728.2619 RUNE |
1.1422 USDT |
1.1383 USDT |
1.1899 USDT |
1.1829 USDT |
| 2025-04-18 |
1.1367 USDT |
1,179,969.4842 RUNE |
1.1325 USDT |
1.1223 USDT |
1.1536 USDT |
1.1406 USDT |
| 2025-04-17 |
1.1318 USDT |
1,277,858.2813 RUNE |
1.1199 USDT |
1.1083 USDT |
1.1599 USDT |
1.1408 USDT |
| 2025-04-16 |
1.1147 USDT |
1,687,280.5239 RUNE |
1.1041 USDT |
1.0856 USDT |
1.1505 USDT |
1.1298 USDT |
| 2025-04-15 |
1.1465 USDT |
934,515.5542 RUNE |
1.1459 USDT |
1.1260 USDT |
1.2100 USDT |
1.1345 USDT |
| 2025-04-14 |
1.1660 USDT |
1,198,027.2928 RUNE |
1.1392 USDT |
1.1390 USDT |
1.1859 USDT |
1.1810 USDT |
| 2025-04-13 |
1.1647 USDT |
1,074,537.8072 RUNE |
1.1889 USDT |
1.1426 USDT |
1.1898 USDT |
1.1589 USDT |
| 2025-04-12 |
1.1464 USDT |
1,627,733.6899 RUNE |
1.1164 USDT |
1.1016 USDT |
1.1950 USDT |
1.1749 USDT |
| 2025-04-11 |
1.1025 USDT |
1,824,547.7281 RUNE |
1.0712 USDT |
1.0646 USDT |
1.1323 USDT |
1.1301 USDT |
| 2025-04-10 |
1.0870 USDT |
1,768,809.8163 RUNE |
1.1160 USDT |
1.0478 USDT |
1.1176 USDT |
1.0690 USDT |
| 2025-04-09 |
1.0309 USDT |
2,795,630.6386 RUNE |
0.9949 USDT |
0.9678 USDT |
1.1193 USDT |
1.1131 USDT |
| 2025-04-08 |
1.0446 USDT |
2,582,024.8115 RUNE |
1.0378 USDT |
0.9906 USDT |
1.0915 USDT |
1.0041 USDT |
| 2025-04-07 |
1.0162 USDT |
3,074,066.7235 RUNE |
1.0415 USDT |
0.9587 USDT |
1.0761 USDT |
1.0251 USDT |
| 2025-04-06 |
1.0894 USDT |
902,503.9130 RUNE |
1.1136 USDT |
1.0549 USDT |
1.1188 USDT |
1.0570 USDT |
| 2025-04-05 |
1.1151 USDT |
884,272.3740 RUNE |
1.1278 USDT |
1.0955 USDT |
1.1337 USDT |
1.1053 USDT |
| 2025-04-04 |
1.1191 USDT |
1,991,335.7017 RUNE |
1.1186 USDT |
1.0922 USDT |
1.1528 USDT |
1.1270 USDT |
| 2025-04-03 |
1.1139 USDT |
1,854,410.7110 RUNE |
1.1187 USDT |
1.0766 USDT |
1.1481 USDT |
1.1149 USDT |
| 2025-04-02 |
1.1673 USDT |
2,200,735.4300 RUNE |
1.1888 USDT |
1.1389 USDT |
1.2199 USDT |
1.1960 USDT |