Register for real-time alerts, custom portfolio, and market moversRUNEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.30 | 0.700 | 10.62% | 6.60 | 7.33 | 6.49 | 23,223,205.00 |
| May 19 2024 | 6.60 | -0.240 | -3.47% | 6.82 | 6.83 | 6.54 | 8,430,594.00 |
| May 18 2024 | 6.84 | 0.010 | 0.19% | 6.82 | 6.91 | 6.74 | 7,994,858.00 |
| May 17 2024 | 6.82 | 0.400 | 6.21% | 6.44 | 7.09 | 6.41 | 19,320,944.00 |
| May 16 2024 | 6.42 | 0.160 | 2.59% | 6.30 | 6.68 | 6.28 | 23,390,673.00 |
| May 15 2024 | 6.26 | 0.730 | 13.24% | 5.55 | 6.32 | 5.47 | 23,045,044.00 |
| May 14 2024 | 5.53 | -0.280 | -4.79% | 5.78 | 5.82 | 5.43 | 16,635,434.00 |
| May 13 2024 | 5.81 | -0.290 | -4.82% | 6.12 | 6.19 | 5.78 | 20,111,450.00 |
| May 12 2024 | 6.10 | 0.280 | 4.79% | 5.85 | 6.26 | 5.78 | 15,691,621.00 |
| May 11 2024 | 5.82 | -0.120 | -2.05% | 5.95 | 6.06 | 5.71 | 10,658,286.00 |
| May 10 2024 | 5.95 | -0.350 | -5.50% | 6.30 | 6.59 | 5.92 | 20,958,516.00 |
| May 09 2024 | 6.29 | 0.580 | 10.06% | 5.73 | 6.36 | 5.70 | 30,333,977.00 |
| May 08 2024 | 5.72 | 0.420 | 8.01% | 5.32 | 5.96 | 5.31 | 35,140,737.00 |
| May 07 2024 | 5.29 | -0.080 | -1.47% | 5.39 | 5.57 | 5.21 | 17,103,182.00 |
| May 06 2024 | 5.37 | 0.150 | 2.93% | 5.22 | 5.61 | 5.17 | 17,468,668.00 |
| May 05 2024 | 5.22 | -0.060 | -1.17% | 5.28 | 5.34 | 5.16 | 7,136,803.00 |
| May 04 2024 | 5.28 | -0.030 | -0.58% | 5.32 | 5.45 | 5.24 | 10,146,255.00 |
| May 03 2024 | 5.31 | 0.370 | 7.47% | 4.95 | 5.37 | 4.88 | 16,026,803.00 |
| May 02 2024 | 4.94 | 0.090 | 1.85% | 4.86 | 5.07 | 4.69 | 15,494,570.00 |
| May 01 2024 | 4.85 | 0.020 | 0.39% | 4.85 | 5.01 | 4.51 | 25,701,395.00 |
| Apr 30 2024 | 4.83 | -0.270 | -5.35% | 5.10 | 5.19 | 4.61 | 17,316,304.00 |
| Apr 29 2024 | 5.11 | -0.010 | -0.10% | 5.12 | 5.17 | 4.91 | 12,147,780.00 |
| Apr 28 2024 | 5.11 | -0.020 | -0.45% | 5.16 | 5.31 | 5.09 | 8,461,952.00 |
| Apr 27 2024 | 5.13 | -0.190 | -3.59% | 5.34 | 5.35 | 4.93 | 15,902,734.00 |
| Apr 26 2024 | 5.33 | -0.190 | -3.36% | 5.52 | 5.53 | 5.29 | 15,383,272.00 |
| Apr 25 2024 | 5.51 | 0.120 | 2.30% | 5.39 | 5.61 | 5.24 | 18,328,666.00 |
| Apr 24 2024 | 5.39 | -0.300 | -5.28% | 5.73 | 5.89 | 5.32 | 17,746,391.00 |
| Apr 23 2024 | 5.69 | 0.00 | -0.04% | 5.67 | 5.76 | 5.47 | 13,972,703.00 |
| Apr 22 2024 | 5.69 | 0.070 | 1.30% | 5.64 | 5.99 | 5.58 | 18,504,620.00 |
| Apr 21 2024 | 5.62 | -0.020 | -0.41% | 5.62 | 5.89 | 5.50 | 17,927,079.00 |
| Apr 20 2024 | 5.64 | 0.260 | 4.83% | 5.39 | 5.68 | 5.24 | 16,158,641.00 |
| Apr 19 2024 | 5.38 | 0.490 | 9.98% | 4.87 | 5.51 | 4.44 | 36,438,179.00 |
| Apr 18 2024 | 4.89 | 0.130 | 2.69% | 4.78 | 4.93 | 4.36 | 31,542,346.00 |
| Apr 17 2024 | 4.76 | -0.340 | -6.57% | 5.09 | 5.20 | 4.60 | 21,715,798.00 |
| Apr 16 2024 | 5.10 | -0.070 | -1.43% | 5.18 | 5.27 | 4.87 | 25,812,209.00 |
| Apr 15 2024 | 5.17 | -0.230 | -4.24% | 5.37 | 5.67 | 4.93 | 26,966,701.00 |
| Apr 14 2024 | 5.40 | 0.460 | 9.20% | 4.96 | 5.44 | 4.76 | 34,020,789.00 |
| Apr 13 2024 | 4.95 | -0.900 | -15.44% | 5.82 | 5.83 | 4.30 | 43,894,095.00 |
| Apr 12 2024 | 5.85 | -1.33 | -18.57% | 7.20 | 7.30 | 5.08 | 19,906,870.00 |
| Apr 11 2024 | 7.18 | -0.370 | -4.92% | 7.54 | 7.67 | 6.95 | 12,910,582.00 |
| Apr 10 2024 | 7.55 | 0.190 | 2.58% | 7.35 | 7.60 | 6.87 | 14,291,027.00 |
| Apr 09 2024 | 7.36 | -0.410 | -5.30% | 7.79 | 7.81 | 7.24 | 14,072,513.00 |
| Apr 08 2024 | 7.78 | 0.350 | 4.74% | 7.40 | 7.88 | 7.24 | 11,811,475.00 |
| Apr 07 2024 | 7.42 | -0.120 | -1.64% | 7.52 | 7.64 | 7.32 | 7,026,808.00 |
| Apr 06 2024 | 7.55 | 0.100 | 1.34% | 7.43 | 7.66 | 7.29 | 7,528,639.00 |
| Apr 05 2024 | 7.45 | -0.110 | -1.40% | 7.52 | 7.55 | 6.98 | 14,018,472.00 |
| Apr 04 2024 | 7.55 | 0.230 | 3.11% | 7.35 | 7.94 | 7.09 | 15,752,979.00 |
| Apr 03 2024 | 7.33 | -0.290 | -3.74% | 7.62 | 7.77 | 7.12 | 15,156,768.00 |
| Apr 02 2024 | 7.61 | -0.590 | -7.15% | 8.17 | 8.18 | 7.28 | 17,500,703.00 |
| Apr 01 2024 | 8.20 | -0.520 | -5.93% | 8.69 | 8.70 | 7.91 | 9,588,978.00 |
| Mar 31 2024 | 8.71 | 0.330 | 3.95% | 8.39 | 8.74 | 8.38 | 3,509,814.00 |
| Mar 30 2024 | 8.38 | -0.370 | -4.19% | 8.73 | 8.84 | 8.35 | 5,842,682.00 |
| Mar 29 2024 | 8.75 | -0.520 | -5.63% | 9.27 | 9.28 | 8.66 | 9,333,155.00 |
| Mar 28 2024 | 9.27 | 0.370 | 4.20% | 8.90 | 9.57 | 8.79 | 15,597,994.00 |
| Mar 27 2024 | 8.90 | -0.610 | -6.37% | 9.52 | 9.92 | 8.83 | 19,308,727.00 |
| Mar 26 2024 | 9.50 | 0.440 | 4.88% | 9.03 | 9.87 | 9.02 | 18,941,098.00 |
| Mar 25 2024 | 9.06 | 0.320 | 3.61% | 8.70 | 9.31 | 8.54 | 12,911,815.00 |
| Mar 24 2024 | 8.75 | 0.660 | 8.23% | 8.11 | 8.79 | 8.05 | 8,483,383.00 |
| Mar 23 2024 | 8.08 | -0.010 | -0.09% | 8.06 | 8.56 | 8.00 | 10,790,269.00 |
| Mar 22 2024 | 8.09 | -0.320 | -3.82% | 8.38 | 8.80 | 7.83 | 17,754,283.00 |
| Mar 21 2024 | 8.41 | -0.980 | -10.45% | 9.36 | 9.52 | 8.28 | 17,896,653.00 |
| Mar 20 2024 | 9.39 | 1.98 | 26.72% | 7.44 | 9.48 | 7.17 | 27,326,397.00 |
| Mar 19 2024 | 7.41 | -0.820 | -9.93% | 8.23 | 8.32 | 7.26 | 30,486,392.00 |
| Mar 18 2024 | 8.23 | -0.740 | -8.23% | 8.93 | 8.99 | 8.07 | 19,418,089.00 |
| Mar 17 2024 | 8.96 | 0.780 | 9.57% | 8.26 | 9.05 | 7.93 | 21,645,053.00 |
| Mar 16 2024 | 8.18 | -1.12 | -12.05% | 9.29 | 9.60 | 8.02 | 20,858,855.00 |
| Mar 15 2024 | 9.30 | -1.30 | -12.29% | 10.29 | 10.40 | 8.71 | 16,902,119.00 |
| Mar 14 2024 | 10.61 | 0.00 | 0.00% | 10.61 | 10.61 | 10.61 | 0.00 |
| Mar 13 2024 | 10.61 | 0.150 | 1.45% | 10.39 | 11.46 | 10.38 | 28,303,487.00 |
| Mar 12 2024 | 10.45 | 0.510 | 5.10% | 10.00 | 10.47 | 9.22 | 33,737,817.00 |
| Mar 11 2024 | 9.95 | 1.39 | 16.23% | 8.57 | 10.02 | 7.99 | 32,353,822.00 |
| Mar 10 2024 | 8.56 | 0.300 | 3.61% | 8.25 | 8.90 | 8.03 | 30,015,083.00 |
| Mar 09 2024 | 8.26 | 1.01 | 13.87% | 7.25 | 8.37 | 7.20 | 26,149,304.00 |
| Mar 08 2024 | 7.25 | 0.300 | 4.31% | 6.98 | 8.00 | 6.74 | 48,017,525.00 |
| Mar 07 2024 | 6.95 | 1.68 | 31.73% | 5.29 | 6.99 | 5.26 | 40,631,409.00 |
| Mar 06 2024 | 5.28 | 0.180 | 3.57% | 5.11 | 5.41 | 4.93 | 18,483,753.00 |
| Mar 05 2024 | 5.10 | -0.470 | -8.44% | 5.57 | 5.92 | 4.48 | 23,674,281.00 |
| Mar 04 2024 | 5.57 | -0.080 | -1.36% | 5.64 | 5.81 | 5.38 | 15,708,868.00 |
| Mar 03 2024 | 5.64 | -0.110 | -1.93% | 5.76 | 5.85 | 5.45 | 11,812,583.00 |
| Mar 02 2024 | 5.76 | -0.030 | -0.55% | 5.78 | 5.84 | 5.64 | 10,554,461.00 |
| Mar 01 2024 | 5.79 | 0.050 | 0.89% | 5.75 | 5.86 | 5.63 | 10,752,889.00 |
| Feb 29 2024 | 5.74 | -0.380 | -6.18% | 6.10 | 6.21 | 5.63 | 18,410,375.00 |
| Feb 28 2024 | 6.11 | 0.130 | 2.21% | 5.99 | 6.45 | 5.57 | 22,298,041.00 |
| Feb 27 2024 | 5.98 | 0.200 | 3.46% | 5.79 | 6.06 | 5.76 | 13,771,221.00 |
| Feb 26 2024 | 5.78 | 0.390 | 7.29% | 5.40 | 5.82 | 5.35 | 11,008,255.00 |
| Feb 25 2024 | 5.39 | -0.020 | -0.30% | 5.41 | 5.45 | 5.35 | 5,133,421.00 |
| Feb 24 2024 | 5.41 | 0.230 | 4.42% | 5.19 | 5.47 | 5.16 | 8,721,187.00 |
| Feb 23 2024 | 5.18 | 0.090 | 1.75% | 5.08 | 5.23 | 4.95 | 10,882,297.00 |
| Feb 22 2024 | 5.09 | -0.080 | -1.49% | 5.16 | 5.27 | 5.03 | 8,868,959.00 |
| Feb 21 2024 | 5.16 | -0.070 | -1.32% | 5.23 | 5.25 | 4.89 | 11,080,340.00 |
