Identifier on Kucoin: RUNE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
1.3363 USDT |
1,279,745.9605 RUNE |
1.3586 USDT |
1.3057 USDT |
1.3869 USDT |
1.3470 USDT |
| 2025-02-22 |
1.4165 USDT |
2,688,349.6477 RUNE |
1.1998 USDT |
1.1942 USDT |
1.5325 USDT |
1.3870 USDT |
| 2025-02-21 |
1.2408 USDT |
1,219,057.4876 RUNE |
1.2439 USDT |
1.1847 USDT |
1.2941 USDT |
1.1851 USDT |
| 2025-02-20 |
1.1914 USDT |
1,198,232.5263 RUNE |
1.1662 USDT |
1.1522 USDT |
1.2298 USDT |
1.2217 USDT |
| 2025-02-19 |
1.1838 USDT |
684,871.7247 RUNE |
1.1910 USDT |
1.1519 USDT |
1.2067 USDT |
1.1572 USDT |
| 2025-02-18 |
1.1649 USDT |
1,056,499.8301 RUNE |
1.2087 USDT |
1.1032 USDT |
1.2175 USDT |
1.1847 USDT |
| 2025-02-17 |
1.2354 USDT |
1,263,522.6391 RUNE |
1.2572 USDT |
1.1804 USDT |
1.2840 USDT |
1.1991 USDT |
| 2025-02-16 |
1.3285 USDT |
443,632.4029 RUNE |
1.3386 USDT |
1.3049 USDT |
1.3493 USDT |
1.3254 USDT |
| 2025-02-15 |
1.3580 USDT |
689,677.5054 RUNE |
1.3660 USDT |
1.3213 USDT |
1.3898 USDT |
1.3378 USDT |
| 2025-02-14 |
1.4425 USDT |
1,082,742.7480 RUNE |
1.4479 USDT |
1.3653 USDT |
1.4930 USDT |
1.3691 USDT |
| 2025-02-13 |
1.5139 USDT |
1,261,794.5798 RUNE |
1.4501 USDT |
1.4394 USDT |
1.6000 USDT |
1.4523 USDT |
| 2025-02-12 |
1.3631 USDT |
1,048,084.3918 RUNE |
1.3453 USDT |
1.3017 USDT |
1.4489 USDT |
1.4451 USDT |
| 2025-02-11 |
1.4012 USDT |
863,492.0778 RUNE |
1.3903 USDT |
1.3427 USDT |
1.4645 USDT |
1.3433 USDT |
| 2025-02-10 |
1.3675 USDT |
1,583,405.8374 RUNE |
1.2530 USDT |
1.2380 USDT |
1.4861 USDT |
1.4573 USDT |
| 2025-02-09 |
1.2276 USDT |
986,900.8461 RUNE |
1.2371 USDT |
1.1643 USDT |
1.2792 USDT |
1.1950 USDT |
| 2025-02-08 |
1.2079 USDT |
861,525.7139 RUNE |
1.1962 USDT |
1.1473 USDT |
1.2550 USDT |
1.2383 USDT |
| 2025-02-07 |
1.2566 USDT |
1,630,528.9438 RUNE |
1.2538 USDT |
1.1640 USDT |
1.3241 USDT |
1.1741 USDT |
| 2025-02-06 |
1.2759 USDT |
1,455,968.7565 RUNE |
1.3137 USDT |
1.2188 USDT |
1.3299 USDT |
1.2804 USDT |
| 2025-02-05 |
1.3866 USDT |
1,504,800.8986 RUNE |
1.3618 USDT |
1.3017 USDT |
1.4519 USDT |
1.3184 USDT |
| 2025-02-04 |
1.4031 USDT |
2,741,033.7093 RUNE |
1.4954 USDT |
1.3115 USDT |
1.5249 USDT |
1.3659 USDT |
| 2025-02-03 |
1.3027 USDT |
11,795,315.7870 RUNE |
1.3339 USDT |
1.0123 USDT |
1.5737 USDT |
1.4683 USDT |
| 2025-02-02 |
1.2153 USDT |
20,278,080.2014 RUNE |
1.1675 USDT |
0.9444 USDT |
1.4388 USDT |
1.3484 USDT |
| 2025-02-01 |
1.4461 USDT |
16,571,355.7236 RUNE |
2.1236 USDT |
1.1733 USDT |
2.1264 USDT |
1.1989 USDT |
| 2025-01-31 |
2.2018 USDT |
1,033,669.7187 RUNE |
2.2037 USDT |
2.1210 USDT |
2.2862 USDT |
2.1356 USDT |
| 2025-01-30 |
2.2413 USDT |
1,443,008.4304 RUNE |
2.0539 USDT |
2.0216 USDT |
2.4167 USDT |
2.2767 USDT |
| 2025-01-29 |
2.0614 USDT |
948,367.6820 RUNE |
2.0549 USDT |
1.9946 USDT |
2.1512 USDT |
2.1159 USDT |
| 2025-01-28 |
2.2788 USDT |
803,307.2267 RUNE |
2.3969 USDT |
2.1431 USDT |
2.4249 USDT |
2.1710 USDT |
| 2025-01-27 |
2.4445 USDT |
1,727,009.6432 RUNE |
2.5164 USDT |
2.2935 USDT |
2.6110 USDT |
2.4269 USDT |
| 2025-01-26 |
2.6148 USDT |
2,102,342.9868 RUNE |
2.7165 USDT |
2.5143 USDT |
2.7688 USDT |
2.5287 USDT |
| 2025-01-25 |
2.3835 USDT |
5,247,756.6912 RUNE |
2.0963 USDT |
2.0850 USDT |
2.7764 USDT |
2.6205 USDT |
| 2025-01-24 |
2.2647 USDT |
10,439,629.8758 RUNE |
3.0391 USDT |
1.9205 USDT |
3.0495 USDT |
2.0008 USDT |
| 2025-01-23 |
3.0683 USDT |
1,178,690.3291 RUNE |
3.1947 USDT |
2.9253 USDT |
3.3511 USDT |
3.0508 USDT |
| 2025-01-22 |
3.3413 USDT |
300,617.5235 RUNE |
3.4605 USDT |
3.1980 USDT |
3.4781 USDT |
3.2429 USDT |
| 2025-01-21 |
3.3327 USDT |
473,345.8882 RUNE |
3.2665 USDT |
3.1324 USDT |
3.5068 USDT |
3.4604 USDT |
| 2025-01-20 |
3.3474 USDT |
1,080,720.8613 RUNE |
3.2891 USDT |
3.1584 USDT |
3.6188 USDT |
3.3341 USDT |
| 2025-01-19 |
3.5369 USDT |
1,145,264.3913 RUNE |
3.7616 USDT |
3.2590 USDT |
3.8500 USDT |
3.3300 USDT |
| 2025-01-18 |
3.8713 USDT |
557,485.0576 RUNE |
4.0429 USDT |
3.7348 USDT |
4.0973 USDT |
3.7838 USDT |
| 2025-01-17 |
3.8882 USDT |
957,744.3503 RUNE |
3.4903 USDT |
3.4579 USDT |
4.1406 USDT |
4.0413 USDT |
| 2025-01-16 |
3.4348 USDT |
388,103.1060 RUNE |
3.5190 USDT |
3.3400 USDT |
3.5459 USDT |
3.5175 USDT |
| 2025-01-15 |
3.3386 USDT |
941,485.6871 RUNE |
3.2086 USDT |
3.0962 USDT |
3.5722 USDT |
3.5019 USDT |
| 2025-01-14 |
3.2323 USDT |
406,042.2127 RUNE |
3.2259 USDT |
3.1528 USDT |
3.3440 USDT |
3.2955 USDT |
| 2025-01-13 |
3.1847 USDT |
1,357,385.9347 RUNE |
3.3725 USDT |
3.0172 USDT |
3.5019 USDT |
3.2391 USDT |
| 2025-01-12 |
3.4253 USDT |
279,689.7829 RUNE |
3.4459 USDT |
3.3204 USDT |
3.4866 USDT |
3.3433 USDT |
| 2025-01-11 |
3.3971 USDT |
413,157.0714 RUNE |
3.4850 USDT |
3.3120 USDT |
3.5159 USDT |
3.4303 USDT |
| 2025-01-10 |
3.3795 USDT |
1,746,786.3687 RUNE |
3.3291 USDT |
3.1601 USDT |
3.8068 USDT |
3.5680 USDT |
| 2025-01-09 |
3.6582 USDT |
1,600,498.0578 RUNE |
3.9821 USDT |
3.3232 USDT |
4.0140 USDT |
3.3588 USDT |
| 2025-01-08 |
4.1233 USDT |
889,149.8192 RUNE |
4.4019 USDT |
3.8517 USDT |
4.4541 USDT |
3.9922 USDT |
| 2025-01-07 |
4.6506 USDT |
340,153.2623 RUNE |
4.9555 USDT |
4.4069 USDT |
4.9556 USDT |
4.4323 USDT |
| 2025-01-06 |
4.9670 USDT |
211,466.6841 RUNE |
4.9307 USDT |
4.8334 USDT |
5.0928 USDT |
5.0543 USDT |
| 2025-01-05 |
5.0060 USDT |
196,741.1516 RUNE |
5.1675 USDT |
4.8222 USDT |
5.1823 USDT |
4.8758 USDT |