Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-01 |
1.1888 USDT |
2,141,628.6809 RUNE |
1.1397 USDT |
1.1382 USDT |
1.2221 USDT |
1.1869 USDT |
| 2025-03-31 |
1.1162 USDT |
1,059,156.4080 RUNE |
1.1285 USDT |
1.0981 USDT |
1.1316 USDT |
1.1084 USDT |
| 2025-03-30 |
1.1379 USDT |
1,723,120.5918 RUNE |
1.1250 USDT |
1.1184 USDT |
1.1569 USDT |
1.1254 USDT |
| 2025-03-29 |
1.1408 USDT |
1,810,189.0938 RUNE |
1.1739 USDT |
1.1138 USDT |
1.1745 USDT |
1.1291 USDT |
| 2025-03-28 |
1.1982 USDT |
2,301,834.0703 RUNE |
1.2625 USDT |
1.1662 USDT |
1.2690 USDT |
1.1744 USDT |
| 2025-03-27 |
1.2735 USDT |
1,751,130.5921 RUNE |
1.2639 USDT |
1.2482 USDT |
1.2975 USDT |
1.2651 USDT |
| 2025-03-26 |
1.2866 USDT |
1,647,956.7749 RUNE |
1.2510 USDT |
1.2372 USDT |
1.3468 USDT |
1.2640 USDT |
| 2025-03-25 |
1.2509 USDT |
1,850,249.4354 RUNE |
1.2723 USDT |
1.2307 USDT |
1.2752 USDT |
1.2533 USDT |
| 2025-03-24 |
1.2802 USDT |
1,924,662.3398 RUNE |
1.2816 USDT |
1.2523 USDT |
1.3122 USDT |
1.2827 USDT |
| 2025-03-23 |
1.2541 USDT |
1,835,548.9366 RUNE |
1.2339 USDT |
1.2253 USDT |
1.2843 USDT |
1.2774 USDT |
| 2025-03-22 |
1.2376 USDT |
1,464,580.8098 RUNE |
1.2067 USDT |
1.2040 USDT |
1.2548 USDT |
1.2486 USDT |
| 2025-03-21 |
1.2034 USDT |
2,538,042.6865 RUNE |
1.2329 USDT |
1.1690 USDT |
1.2435 USDT |
1.2029 USDT |
| 2025-03-20 |
1.2426 USDT |
1,565,636.9744 RUNE |
1.2689 USDT |
1.2212 USDT |
1.2761 USDT |
1.2345 USDT |
| 2025-03-19 |
1.2115 USDT |
2,766,988.2218 RUNE |
1.1882 USDT |
1.1733 USDT |
1.2719 USDT |
1.2549 USDT |
| 2025-03-18 |
1.1836 USDT |
2,138,760.0516 RUNE |
1.1977 USDT |
1.1600 USDT |
1.2145 USDT |
1.1789 USDT |
| 2025-03-17 |
1.1746 USDT |
1,977,991.5295 RUNE |
1.1299 USDT |
1.1182 USDT |
1.2252 USDT |
1.2096 USDT |
| 2025-03-16 |
1.1689 USDT |
3,069,073.3330 RUNE |
1.1863 USDT |
1.1153 USDT |
1.2083 USDT |
1.1414 USDT |
| 2025-03-15 |
1.1785 USDT |
1,864,720.0829 RUNE |
1.1768 USDT |
1.1586 USDT |
1.1947 USDT |
1.1724 USDT |
| 2025-03-14 |
1.1731 USDT |
1,930,855.0723 RUNE |
1.1005 USDT |
1.0958 USDT |
1.2540 USDT |
1.2031 USDT |
| 2025-03-13 |
1.1450 USDT |
2,411,601.7078 RUNE |
1.1784 USDT |
1.0935 USDT |
1.1936 USDT |
1.0972 USDT |
| 2025-03-12 |
1.1166 USDT |
2,757,602.3935 RUNE |
1.1293 USDT |
1.0751 USDT |
1.1538 USDT |
1.1221 USDT |
| 2025-03-11 |
1.0769 USDT |
3,374,589.8128 RUNE |
1.0217 USDT |
1.0128 USDT |
1.1260 USDT |
1.0977 USDT |
| 2025-03-10 |
1.1349 USDT |
4,705,518.8813 RUNE |
1.2165 USDT |
1.0268 USDT |
1.3004 USDT |
1.0469 USDT |
| 2025-03-09 |
1.2316 USDT |
3,675,901.9809 RUNE |
1.3084 USDT |
1.1741 USDT |
1.3226 USDT |
1.2227 USDT |
| 2025-03-08 |
1.1854 USDT |
1,703,660.9386 RUNE |
1.2226 USDT |
1.1566 USDT |
1.2274 USDT |
1.1711 USDT |
| 2025-03-07 |
1.2311 USDT |
3,675,782.2652 RUNE |
1.2362 USDT |
1.1783 USDT |
1.2945 USDT |
1.2427 USDT |
| 2025-03-06 |
1.2410 USDT |
2,444,276.7256 RUNE |
1.2841 USDT |
1.2018 USDT |
1.2913 USDT |
1.2172 USDT |
| 2025-03-05 |
1.2084 USDT |
1,430,455.8094 RUNE |
1.1982 USDT |
1.1825 USDT |
1.2389 USDT |
1.2155 USDT |
| 2025-03-04 |
1.1839 USDT |
4,715,181.8729 RUNE |
1.2723 USDT |
1.1082 USDT |
1.2770 USDT |
1.2060 USDT |
| 2025-03-03 |
1.3695 USDT |
2,949,089.7964 RUNE |
1.3966 USDT |
1.2844 USDT |
1.4619 USDT |
1.3121 USDT |
| 2025-03-02 |
1.3254 USDT |
2,769,273.2767 RUNE |
1.2457 USDT |
1.2227 USDT |
1.4450 USDT |
1.4267 USDT |
| 2025-03-01 |
1.2696 USDT |
2,677,142.2591 RUNE |
1.2905 USDT |
1.2203 USDT |
1.3215 USDT |
1.2429 USDT |
| 2025-02-28 |
1.2932 USDT |
4,783,468.8533 RUNE |
1.2449 USDT |
1.1962 USDT |
1.3834 USDT |
1.3154 USDT |
| 2025-02-27 |
1.5983 USDT |
989,331.6210 RUNE |
1.5958 USDT |
1.5400 USDT |
1.6654 USDT |
1.5898 USDT |
| 2025-02-26 |
1.5651 USDT |
2,748,998.3915 RUNE |
1.4646 USDT |
1.4547 USDT |
1.6630 USDT |
1.6236 USDT |
| 2025-02-25 |
1.3579 USDT |
4,242,743.8841 RUNE |
1.3620 USDT |
1.2459 USDT |
1.4844 USDT |
1.4707 USDT |
| 2025-02-24 |
1.4293 USDT |
5,020,017.3397 RUNE |
1.4084 USDT |
1.3760 USDT |
1.4910 USDT |
1.4088 USDT |