Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUNEETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.002005 | -0.000036 | -1.76% | 0.00204 | 0.002064 | 0.001963 | 7,478.00 |
| May 10 2024 | 0.002041 | -0.00003 | -1.45% | 0.002077 | 0.002157 | 0.002041 | 14,951.00 |
| May 09 2024 | 0.002071 | 0.000152 | 7.91% | 0.001919 | 0.002108 | 0.001919 | 34,381.00 |
| May 08 2024 | 0.001919 | 0.000159 | 9.01% | 0.00176 | 0.001977 | 0.00176 | 86,989.00 |
| May 07 2024 | 0.001761 | 0.00000800 | 0.46% | 0.001755 | 0.001795 | 0.0017 | 28,725.00 |
| May 06 2024 | 0.001753 | 0.000086 | 5.16% | 0.001665 | 0.001756 | 0.001653 | 24,624.00 |
| May 05 2024 | 0.001667 | -0.00003 | -1.77% | 0.001694 | 0.001696 | 0.00166 | 9,474.00 |
| May 04 2024 | 0.001697 | -0.000024 | -1.39% | 0.001721 | 0.001728 | 0.00167 | 7,568.00 |
| May 03 2024 | 0.001721 | 0.000067 | 4.05% | 0.00165 | 0.00174 | 0.001646 | 12,267.00 |
| May 02 2024 | 0.001653 | 0.000017 | 1.04% | 0.001636 | 0.001691 | 0.001611 | 15,621.00 |
| May 01 2024 | 0.001636 | 0.000032 | 2.00% | 0.001613 | 0.001664 | 0.001591 | 14,375.00 |
| Apr 30 2024 | 0.001604 | 0.000015 | 0.94% | 0.001594 | 0.001604 | 0.001566 | 8,871.00 |
| Apr 29 2024 | 0.001589 | 0.000023 | 1.47% | 0.001569 | 0.001591 | 0.001562 | 4,442.00 |
| Apr 28 2024 | 0.001566 | -0.00001 | -0.63% | 0.001577 | 0.001601 | 0.001563 | 3,458.00 |
| Apr 27 2024 | 0.001576 | -0.000128 | -7.51% | 0.0017 | 0.0017 | 0.001569 | 11,871.00 |
| Apr 26 2024 | 0.001704 | -0.000038 | -2.18% | 0.001745 | 0.001749 | 0.001704 | 8,152.00 |
| Apr 25 2024 | 0.001742 | 0.000028 | 1.63% | 0.001717 | 0.001763 | 0.001685 | 13,461.00 |
| Apr 24 2024 | 0.001714 | -0.000052 | -2.94% | 0.001773 | 0.001806 | 0.001707 | 19,446.00 |
| Apr 23 2024 | 0.001766 | -0.000011 | -0.62% | 0.001775 | 0.001781 | 0.001726 | 10,820.00 |
| Apr 22 2024 | 0.001778 | -0.00001 | -0.56% | 0.001791 | 0.00185 | 0.001776 | 10,333.00 |
| Apr 21 2024 | 0.001788 | 0.00000070 | 0.04% | 0.001784 | 0.001848 | 0.001766 | 16,594.00 |
| Apr 20 2024 | 0.001787 | 0.000025 | 1.42% | 0.001766 | 0.001808 | 0.001728 | 12,507.00 |
| Apr 19 2024 | 0.001762 | 0.000168 | 10.55% | 0.001593 | 0.001784 | 0.001548 | 25,981.00 |
| Apr 18 2024 | 0.001594 | -0.00000400 | -0.25% | 0.001598 | 0.001604 | 0.001476 | 84,444.00 |
| Apr 17 2024 | 0.001598 | -0.000058 | -3.50% | 0.001646 | 0.001667 | 0.001577 | 25,032.00 |
| Apr 16 2024 | 0.001656 | -0.000014 | -0.84% | 0.00167 | 0.001683 | 0.00162 | 25,365.00 |
| Apr 15 2024 | 0.001671 | -0.000037 | -2.17% | 0.001716 | 0.00174 | 0.001629 | 73,922.00 |
| Apr 14 2024 | 0.001708 | 0.00006 | 3.64% | 0.001645 | 0.001733 | 0.001635 | 18,462.00 |
| Apr 13 2024 | 0.001648 | -0.000153 | -8.49% | 0.001801 | 0.001801 | 0.001478 | 104,019.00 |
| Apr 12 2024 | 0.001802 | -0.000245 | -11.97% | 0.002052 | 0.002059 | 0.001581 | 56,747.00 |
| Apr 11 2024 | 0.002047 | -0.000081 | -3.81% | 0.002136 | 0.002167 | 0.001992 | 19,608.00 |
| Apr 10 2024 | 0.002128 | 0.000028 | 1.33% | 0.002111 | 0.00214 | 0.002007 | 7,704.00 |
| Apr 09 2024 | 0.002099 | -0.00000800 | -0.38% | 0.002106 | 0.002176 | 0.002068 | 17,419.00 |
| Apr 08 2024 | 0.002108 | -0.000041 | -1.91% | 0.002146 | 0.002193 | 0.002077 | 29,417.00 |
| Apr 07 2024 | 0.002148 | -0.000103 | -4.58% | 0.002247 | 0.002247 | 0.002148 | 30,071.00 |
| Apr 06 2024 | 0.002251 | 0.00000700 | 0.31% | 0.002246 | 0.00226 | 0.002197 | 8,717.00 |
| Apr 05 2024 | 0.002244 | -0.000022 | -0.97% | 0.00226 | 0.002263 | 0.002158 | 23,646.00 |
| Apr 04 2024 | 0.002266 | 0.000051 | 2.30% | 0.002211 | 0.002323 | 0.002174 | 23,055.00 |
| Apr 03 2024 | 0.002215 | -0.000104 | -4.49% | 0.002315 | 0.002322 | 0.002152 | 16,427.00 |
| Apr 02 2024 | 0.002319 | -0.000022 | -0.94% | 0.002329 | 0.002344 | 0.002236 | 9,606.00 |
| Apr 01 2024 | 0.00234 | -0.000046 | -1.93% | 0.002391 | 0.00241 | 0.002308 | 12,902.00 |
| Mar 31 2024 | 0.002386 | 0.00 | 0.00% | 0.002388 | 0.002411 | 0.00234 | 8,357.00 |
| Mar 30 2024 | 0.002386 | -0.000109 | -4.37% | 0.002484 | 0.00251 | 0.002386 | 8,058.00 |
| Mar 29 2024 | 0.002495 | -0.000115 | -4.41% | 0.002601 | 0.002604 | 0.002481 | 17,237.00 |
| Mar 28 2024 | 0.00261 | 0.000068 | 2.68% | 0.002542 | 0.002659 | 0.002508 | 22,315.00 |
| Mar 27 2024 | 0.002542 | -0.000117 | -4.40% | 0.002654 | 0.002751 | 0.002526 | 19,835.00 |
| Mar 26 2024 | 0.002659 | 0.00014 | 5.55% | 0.002525 | 0.002729 | 0.002504 | 18,745.00 |
| Mar 25 2024 | 0.002519 | -0.00000900 | -0.36% | 0.002525 | 0.002565 | 0.002487 | 11,864.00 |
| Mar 24 2024 | 0.002528 | 0.000107 | 4.43% | 0.002426 | 0.002537 | 0.002426 | 5,085.00 |
| Mar 23 2024 | 0.002421 | -0.00000500 | -0.21% | 0.002421 | 0.002505 | 0.002411 | 22,204.00 |
| Mar 22 2024 | 0.002426 | 0.000017 | 0.71% | 0.002402 | 0.002498 | 0.002386 | 10,306.00 |
| Mar 21 2024 | 0.002409 | -0.000268 | -10.01% | 0.002678 | 0.002712 | 0.002408 | 18,354.00 |
| Mar 20 2024 | 0.002678 | 0.000334 | 14.27% | 0.002341 | 0.002729 | 0.002261 | 71,908.00 |
| Mar 19 2024 | 0.002343 | 0.00000500 | 0.21% | 0.002344 | 0.002434 | 0.00223 | 25,546.00 |
| Mar 18 2024 | 0.002339 | -0.00012 | -4.88% | 0.002452 | 0.00247 | 0.002326 | 5,411.00 |
| Mar 17 2024 | 0.002459 | 0.000146 | 6.29% | 0.002336 | 0.00247 | 0.002316 | 76,319.00 |
| Mar 16 2024 | 0.002314 | -0.00017 | -6.85% | 0.002494 | 0.002562 | 0.002251 | 24,685.00 |
| Mar 15 2024 | 0.002484 | -0.000166 | -6.27% | 0.002642 | 0.002709 | 0.002431 | 16,092.00 |
| Mar 14 2024 | 0.00265 | 0.00 | 0.00% | 0.00265 | 0.00265 | 0.00265 | 0.00 |
| Mar 13 2024 | 0.00265 | 0.000022 | 0.84% | 0.002615 | 0.002833 | 0.002615 | 54,646.00 |
| Mar 12 2024 | 0.002627 | 0.000179 | 7.30% | 0.002456 | 0.002632 | 0.002335 | 40,900.00 |
| Mar 11 2024 | 0.002449 | 0.000244 | 11.08% | 0.002207 | 0.00246 | 0.002148 | 38,197.00 |
| Mar 10 2024 | 0.002204 | 0.00009 | 4.26% | 0.002114 | 0.002257 | 0.002058 | 39,608.00 |
| Mar 09 2024 | 0.002114 | 0.000244 | 13.02% | 0.001871 | 0.002139 | 0.001838 | 72,443.00 |
| Mar 08 2024 | 0.001871 | 0.000074 | 4.12% | 0.001809 | 0.002031 | 0.001733 | 113,546.00 |
| Mar 07 2024 | 0.001797 | 0.000414 | 29.95% | 0.001386 | 0.001826 | 0.001386 | 82,809.00 |
| Mar 06 2024 | 0.001383 | -0.00005 | -3.49% | 0.001432 | 0.001444 | 0.001343 | 51,355.00 |
| Mar 05 2024 | 0.001433 | -0.000104 | -6.77% | 0.001533 | 0.001572 | 0.001422 | 35,920.00 |
| Mar 04 2024 | 0.001536 | -0.000082 | -5.07% | 0.001616 | 0.001643 | 0.001514 | 20,251.00 |
| Mar 03 2024 | 0.001618 | -0.000065 | -3.86% | 0.001688 | 0.001699 | 0.001615 | 10,280.00 |
| Mar 02 2024 | 0.001683 | -0.00000600 | -0.36% | 0.001683 | 0.001697 | 0.001657 | 4,500.00 |
| Mar 01 2024 | 0.00169 | -0.000026 | -1.52% | 0.001713 | 0.001716 | 0.001663 | 26,913.00 |
| Feb 29 2024 | 0.001716 | -0.000093 | -5.14% | 0.001805 | 0.001805 | 0.001708 | 25,494.00 |
| Feb 28 2024 | 0.001809 | -0.000035 | -1.90% | 0.001849 | 0.001926 | 0.001729 | 27,787.00 |
| Feb 27 2024 | 0.001844 | 0.00002 | 1.10% | 0.001824 | 0.001863 | 0.001803 | 67,436.00 |
| Feb 26 2024 | 0.001824 | 0.000093 | 5.37% | 0.001733 | 0.001825 | 0.00173 | 30,934.00 |
| Feb 25 2024 | 0.001731 | -0.000077 | -4.26% | 0.001806 | 0.001806 | 0.001731 | 8,274.00 |
| Feb 24 2024 | 0.001808 | 0.000034 | 1.92% | 0.00177 | 0.001834 | 0.001769 | 19,513.00 |
| Feb 23 2024 | 0.001774 | 0.000063 | 3.68% | 0.001708 | 0.001774 | 0.001703 | 8,911.00 |
| Feb 22 2024 | 0.00171 | -0.000026 | -1.50% | 0.001737 | 0.001745 | 0.00171 | 5,586.00 |
| Feb 21 2024 | 0.001737 | -0.00000800 | -0.46% | 0.001741 | 0.001751 | 0.001706 | 19,261.00 |
| Feb 20 2024 | 0.001744 | -0.000112 | -6.03% | 0.00186 | 0.001863 | 0.001713 | 27,615.00 |
| Feb 19 2024 | 0.001856 | -0.000066 | -3.43% | 0.001925 | 0.001929 | 0.001835 | 14,346.00 |
| Feb 18 2024 | 0.001922 | -0.000023 | -1.18% | 0.001942 | 0.001975 | 0.001891 | 137,308.00 |
| Feb 17 2024 | 0.001945 | -0.000099 | -4.84% | 0.002045 | 0.0021 | 0.00194 | 19,982.00 |
| Feb 16 2024 | 0.002044 | 0.000016 | 0.79% | 0.002029 | 0.002145 | 0.002028 | 20,033.00 |
| Feb 15 2024 | 0.002028 | 0.00004 | 2.01% | 0.001987 | 0.002048 | 0.001968 | 24,540.00 |
| Feb 14 2024 | 0.001989 | 0.000011 | 0.56% | 0.001978 | 0.002059 | 0.001969 | 15,847.00 |
| Feb 13 2024 | 0.001978 | -0.000061 | -2.99% | 0.002028 | 0.002053 | 0.001952 | 15,374.00 |
| Feb 12 2024 | 0.002038 | -0.000021 | -1.02% | 0.002071 | 0.002145 | 0.002029 | 54,620.00 |
| Feb 11 2024 | 0.002059 | 0.000015 | 0.73% | 0.002044 | 0.002092 | 0.002044 | 21,341.00 |
| Feb 10 2024 | 0.002044 | -0.000064 | -3.04% | 0.002118 | 0.002148 | 0.002033 | 128,957.00 |
