Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RUNEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 4.61 | -0.060 | -1.18% | 4.66 | 4.79 | 4.50 | 8,353,465.00 |
| Jul 26 2024 | 4.67 | 0.210 | 4.66% | 4.46 | 4.86 | 4.46 | 11,115,001.00 |
| Jul 25 2024 | 4.46 | -0.070 | -1.61% | 4.53 | 4.56 | 4.23 | 12,270,187.00 |
| Jul 24 2024 | 4.53 | -0.140 | -3.06% | 4.69 | 4.85 | 4.50 | 11,578,367.00 |
| Jul 23 2024 | 4.68 | 0.040 | 0.80% | 4.64 | 4.83 | 4.49 | 13,899,895.00 |
| Jul 22 2024 | 4.64 | -0.260 | -5.31% | 4.90 | 4.94 | 4.60 | 7,464,951.00 |
| Jul 21 2024 | 4.90 | 0.020 | 0.37% | 4.88 | 4.91 | 4.60 | 9,521,577.00 |
| Jul 20 2024 | 4.88 | 0.240 | 5.24% | 4.64 | 4.95 | 4.58 | 8,815,539.00 |
| Jul 19 2024 | 4.64 | 0.110 | 2.50% | 4.53 | 4.74 | 4.39 | 13,327,588.00 |
| Jul 18 2024 | 4.52 | 0.290 | 6.75% | 4.25 | 4.66 | 4.24 | 16,759,244.00 |
| Jul 17 2024 | 4.24 | 0.140 | 3.39% | 4.10 | 4.35 | 4.10 | 13,655,725.00 |
| Jul 16 2024 | 4.10 | -0.070 | -1.75% | 4.17 | 4.20 | 3.90 | 10,926,828.00 |
| Jul 15 2024 | 4.17 | 0.350 | 9.21% | 3.83 | 4.18 | 3.81 | 9,364,722.00 |
| Jul 14 2024 | 3.82 | 0.130 | 3.64% | 3.69 | 3.85 | 3.68 | 5,188,715.00 |
| Jul 13 2024 | 3.69 | 0.080 | 2.22% | 3.60 | 3.73 | 3.59 | 3,402,911.00 |
| Jul 12 2024 | 3.61 | 0.120 | 3.35% | 3.49 | 3.65 | 3.43 | 6,586,286.00 |
| Jul 11 2024 | 3.49 | -0.130 | -3.65% | 3.61 | 3.78 | 3.47 | 8,540,717.00 |
| Jul 10 2024 | 3.62 | 0.070 | 1.86% | 3.55 | 3.67 | 3.48 | 7,717,207.00 |
| Jul 09 2024 | 3.56 | 0.040 | 1.25% | 3.50 | 3.63 | 3.47 | 8,831,545.00 |
| Jul 08 2024 | 3.51 | 0.180 | 5.34% | 3.33 | 3.63 | 3.17 | 19,579,825.00 |
| Jul 07 2024 | 3.33 | -0.220 | -6.19% | 3.55 | 3.55 | 3.32 | 8,825,318.00 |
| Jul 06 2024 | 3.55 | 0.200 | 5.81% | 3.34 | 3.57 | 3.31 | 10,921,707.00 |
| Jul 05 2024 | 3.36 | -0.140 | -4.11% | 3.50 | 3.50 | 3.10 | 28,572,932.00 |
| Jul 04 2024 | 3.50 | -0.390 | -10.07% | 3.90 | 3.94 | 3.49 | 14,814,703.00 |
| Jul 03 2024 | 3.89 | -0.360 | -8.55% | 4.27 | 4.32 | 3.85 | 10,945,290.00 |
| Jul 02 2024 | 4.26 | 0.140 | 3.45% | 4.11 | 4.35 | 4.06 | 9,171,351.00 |
| Jul 01 2024 | 4.12 | -0.040 | -0.99% | 4.15 | 4.27 | 4.09 | 7,072,200.00 |
| Jun 30 2024 | 4.16 | 0.230 | 5.78% | 3.93 | 4.18 | 3.88 | 5,107,706.00 |
| Jun 29 2024 | 3.93 | 0.00 | -0.05% | 3.93 | 4.03 | 3.92 | 2,741,812.00 |
| Jun 28 2024 | 3.93 | -0.230 | -5.57% | 4.16 | 4.19 | 3.92 | 7,887,576.00 |
| Jun 27 2024 | 4.16 | 0.110 | 2.69% | 4.05 | 4.19 | 3.96 | 7,134,303.00 |
| Jun 26 2024 | 4.06 | -0.090 | -2.12% | 4.14 | 4.25 | 4.02 | 8,324,011.00 |
| Jun 25 2024 | 4.14 | 0.030 | 0.68% | 4.12 | 4.24 | 4.07 | 8,196,620.00 |
| Jun 24 2024 | 4.12 | -0.010 | -0.19% | 4.14 | 4.16 | 3.87 | 16,616,499.00 |
| Jun 23 2024 | 4.12 | -0.080 | -1.95% | 4.20 | 4.32 | 4.07 | 4,762,710.00 |
| Jun 22 2024 | 4.21 | -0.010 | -0.12% | 4.22 | 4.27 | 4.13 | 4,823,043.00 |
| Jun 21 2024 | 4.21 | -0.030 | -0.75% | 4.25 | 4.34 | 4.14 | 11,678,065.00 |
| Jun 20 2024 | 4.24 | 0.150 | 3.72% | 4.07 | 4.47 | 4.07 | 14,307,716.00 |
| Jun 19 2024 | 4.09 | 0.040 | 0.91% | 4.05 | 4.20 | 3.99 | 9,892,249.00 |
| Jun 18 2024 | 4.05 | -0.280 | -6.55% | 4.34 | 4.34 | 3.83 | 20,332,883.00 |
| Jun 17 2024 | 4.34 | -0.360 | -7.74% | 4.70 | 4.72 | 4.20 | 11,762,153.00 |
| Jun 16 2024 | 4.70 | 0.040 | 0.79% | 4.66 | 4.72 | 4.58 | 3,437,542.00 |
| Jun 15 2024 | 4.66 | -0.010 | -0.26% | 4.67 | 4.77 | 4.64 | 3,373,560.00 |
| Jun 14 2024 | 4.68 | -0.080 | -1.70% | 4.78 | 4.89 | 4.50 | 9,445,225.00 |
| Jun 13 2024 | 4.76 | -0.340 | -6.58% | 5.08 | 5.10 | 4.66 | 13,058,377.00 |
| Jun 12 2024 | 5.09 | -0.120 | -2.28% | 4.90 | 5.42 | 4.80 | 15,423,022.00 |
| Jun 11 2024 | 5.21 | 0.00 | 0.00% | 5.21 | 5.21 | 5.21 | 0.00 |
| Jun 10 2024 | 5.21 | -0.120 | -2.23% | 5.32 | 5.35 | 5.17 | 6,406,719.00 |
| Jun 09 2024 | 5.33 | -0.040 | -0.67% | 5.37 | 5.39 | 5.27 | 3,857,652.00 |
| Jun 08 2024 | 5.37 | -0.200 | -3.51% | 5.54 | 5.62 | 5.32 | 8,117,995.00 |
| Jun 07 2024 | 5.56 | -0.450 | -7.55% | 6.01 | 6.33 | 5.03 | 10,778,724.00 |
| Jun 06 2024 | 6.02 | -0.220 | -3.59% | 6.24 | 6.26 | 5.96 | 5,160,414.00 |
| Jun 05 2024 | 6.24 | 0.040 | 0.71% | 6.20 | 6.34 | 6.16 | 6,081,113.00 |
| Jun 04 2024 | 6.20 | 0.210 | 3.42% | 5.99 | 6.24 | 5.95 | 6,195,882.00 |
| Jun 03 2024 | 5.99 | 0.080 | 1.29% | 5.92 | 6.08 | 5.86 | 6,809,990.00 |
| Jun 02 2024 | 5.91 | -0.100 | -1.71% | 6.01 | 6.17 | 5.80 | 6,979,253.00 |
| Jun 01 2024 | 6.02 | -0.060 | -1.02% | 6.05 | 6.07 | 5.98 | 3,422,880.00 |
| May 31 2024 | 6.08 | -0.320 | -4.96% | 6.39 | 6.41 | 6.00 | 8,459,975.00 |
| May 30 2024 | 6.40 | -0.220 | -3.31% | 6.62 | 6.72 | 6.31 | 9,205,134.00 |
| May 29 2024 | 6.62 | -0.110 | -1.61% | 6.73 | 6.77 | 6.53 | 7,891,728.00 |
| May 28 2024 | 6.72 | -0.180 | -2.59% | 6.90 | 6.90 | 6.52 | 11,816,340.00 |
| May 27 2024 | 6.90 | 0.200 | 3.05% | 6.71 | 7.09 | 6.69 | 10,692,015.00 |
| May 26 2024 | 6.70 | 0.050 | 0.68% | 6.65 | 6.76 | 6.57 | 6,635,785.00 |
| May 25 2024 | 6.65 | 0.130 | 1.93% | 6.53 | 6.81 | 6.51 | 8,036,676.00 |
| May 24 2024 | 6.53 | 0.240 | 3.77% | 6.28 | 6.68 | 6.07 | 12,978,313.00 |
| May 23 2024 | 6.29 | -0.230 | -3.50% | 6.53 | 6.61 | 5.95 | 14,614,489.00 |
| May 22 2024 | 6.52 | -0.300 | -4.36% | 6.83 | 6.83 | 6.45 | 9,686,485.00 |
| May 21 2024 | 6.82 | -0.490 | -6.64% | 7.29 | 7.35 | 6.61 | 14,750,051.00 |
| May 20 2024 | 7.30 | 0.700 | 10.62% | 6.61 | 7.33 | 6.49 | 23,226,499.00 |
| May 19 2024 | 6.60 | -0.240 | -3.47% | 6.84 | 6.84 | 6.54 | 8,479,214.00 |
| May 18 2024 | 6.84 | 0.010 | 0.19% | 6.81 | 6.91 | 6.74 | 8,046,574.00 |
| May 17 2024 | 6.82 | 0.400 | 6.21% | 6.43 | 7.09 | 6.41 | 19,362,452.00 |
| May 16 2024 | 6.42 | 0.160 | 2.59% | 6.29 | 6.68 | 6.28 | 23,424,237.00 |
| May 15 2024 | 6.26 | 0.730 | 13.24% | 5.54 | 6.32 | 5.47 | 23,067,775.00 |
| May 14 2024 | 5.53 | -0.280 | -4.79% | 5.78 | 5.82 | 5.43 | 16,687,295.00 |
| May 13 2024 | 5.81 | -0.290 | -4.82% | 6.12 | 6.19 | 5.78 | 20,137,307.00 |
| May 12 2024 | 6.10 | 0.280 | 4.79% | 5.84 | 6.26 | 5.78 | 15,733,122.00 |
| May 11 2024 | 5.82 | -0.120 | -2.05% | 5.95 | 6.06 | 5.71 | 10,687,963.00 |
| May 10 2024 | 5.95 | -0.350 | -5.50% | 6.29 | 6.59 | 5.92 | 21,040,100.00 |
| May 09 2024 | 6.29 | 0.580 | 10.06% | 5.72 | 6.36 | 5.70 | 30,366,867.00 |
| May 08 2024 | 5.72 | 0.420 | 8.01% | 5.31 | 5.96 | 5.30 | 35,170,014.00 |
| May 07 2024 | 5.29 | -0.080 | -1.40% | 5.38 | 5.57 | 5.21 | 18,294,348.00 |
| May 06 2024 | 5.37 | 0.150 | 2.86% | 5.23 | 5.61 | 5.17 | 17,517,035.00 |
| May 05 2024 | 5.22 | -0.060 | -1.17% | 5.29 | 5.34 | 5.16 | 7,150,491.00 |
| May 04 2024 | 5.28 | -0.030 | -0.58% | 5.32 | 5.45 | 5.24 | 10,184,273.00 |
| May 03 2024 | 5.31 | 0.370 | 7.47% | 4.95 | 5.37 | 4.88 | 16,108,954.00 |
| May 02 2024 | 4.94 | 0.090 | 1.85% | 4.86 | 5.07 | 4.69 | 15,695,050.00 |
| May 01 2024 | 4.85 | 0.020 | 0.39% | 4.84 | 5.01 | 4.51 | 20,387,177.00 |
| Apr 30 2024 | 4.83 | -0.270 | -5.35% | 5.10 | 5.19 | 4.61 | 17,394,325.00 |
| Apr 29 2024 | 5.11 | -0.010 | -0.10% | 5.12 | 5.17 | 4.91 | 12,163,558.00 |
| Apr 28 2024 | 5.11 | -0.020 | -0.45% | 5.14 | 5.31 | 5.09 | 8,506,377.00 |
| Apr 27 2024 | 5.13 | -0.190 | -3.59% | 5.33 | 5.35 | 4.93 | 15,946,488.00 |
