Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RUNEEEEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 4.87 | 0.270 | 5.81% | 4.61 | 4.94 | 4.59 | 2,853.00 |
| Jul 19 2024 | 4.61 | 0.080 | 1.66% | 4.53 | 4.75 | 4.40 | 2,418.00 |
| Jul 18 2024 | 4.53 | 0.270 | 6.38% | 4.25 | 4.64 | 4.24 | 6,614.00 |
| Jul 17 2024 | 4.26 | 0.180 | 4.34% | 4.10 | 4.34 | 4.10 | 2,665.00 |
| Jul 16 2024 | 4.08 | -0.080 | -1.99% | 4.17 | 4.19 | 3.93 | 1,259.00 |
| Jul 15 2024 | 4.17 | 0.320 | 8.32% | 3.48 | 14.47 | 3.13 | 6,737.00 |
| Jul 14 2024 | 3.85 | 0.150 | 4.04% | 3.70 | 3.85 | 3.69 | 2,540.00 |
| Jul 13 2024 | 3.70 | 0.150 | 4.36% | 3.54 | 3.73 | 3.54 | 1,045.00 |
| Jul 12 2024 | 3.54 | 0.030 | 0.76% | 3.51 | 3.58 | 3.43 | 55.00 |
| Jul 11 2024 | 3.51 | -0.090 | -2.59% | 3.60 | 3.75 | 3.49 | 732.00 |
| Jul 10 2024 | 3.61 | 0.070 | 1.86% | 3.54 | 3.66 | 3.50 | 859.00 |
| Jul 09 2024 | 3.54 | 0.030 | 0.76% | 3.52 | 3.62 | 3.45 | 1,040.00 |
| Jul 08 2024 | 3.52 | 0.200 | 5.97% | 3.48 | 3.61 | 3.13 | 7,672.00 |
| Jul 07 2024 | 3.32 | -0.230 | -6.45% | 3.55 | 3.55 | 3.32 | 787.00 |
| Jul 06 2024 | 3.55 | 0.190 | 5.79% | 3.36 | 3.58 | 3.30 | 988.00 |
| Jul 05 2024 | 3.35 | -0.150 | -4.27% | 3.48 | 3.50 | 3.13 | 12,492.00 |
| Jul 04 2024 | 3.50 | -0.380 | -9.83% | 3.88 | 3.93 | 3.50 | 1,591.00 |
| Jul 03 2024 | 3.88 | -0.390 | -9.21% | 4.28 | 4.29 | 3.86 | 1,904.00 |
| Jul 02 2024 | 4.28 | 0.170 | 4.04% | 4.12 | 4.31 | 4.07 | 3,760.00 |
| Jul 01 2024 | 4.11 | -0.040 | -0.98% | 4.33 | 14.65 | 3.97 | 6,130.00 |
| Jun 30 2024 | 4.15 | 0.230 | 5.78% | 3.93 | 4.16 | 3.87 | 665.00 |
| Jun 29 2024 | 3.93 | -0.030 | -0.78% | 3.95 | 4.03 | 3.92 | 2,628.00 |
| Jun 28 2024 | 3.96 | -0.190 | -4.65% | 4.15 | 4.22 | 3.95 | 1,567.00 |
| Jun 27 2024 | 4.15 | 0.110 | 2.65% | 4.04 | 4.16 | 3.96 | 2,229.00 |
| Jun 26 2024 | 4.04 | -0.100 | -2.49% | 4.33 | 4.33 | 3.97 | 6,634.00 |
| Jun 25 2024 | 4.15 | 0.050 | 1.14% | 4.11 | 4.26 | 4.07 | 3,891.00 |
| Jun 24 2024 | 4.10 | -0.020 | -0.55% | 4.11 | 4.15 | 3.87 | 1,152.00 |
| Jun 23 2024 | 4.12 | -0.080 | -1.94% | 4.21 | 4.31 | 4.08 | 383.00 |
| Jun 22 2024 | 4.20 | -0.020 | -0.46% | 4.23 | 4.26 | 4.13 | 350.00 |
| Jun 21 2024 | 4.22 | -0.080 | -1.75% | 4.30 | 4.34 | 4.14 | 2,080.00 |
| Jun 20 2024 | 4.30 | 0.210 | 5.21% | 4.08 | 4.46 | 4.07 | 780.00 |
| Jun 19 2024 | 4.09 | 0.040 | 1.05% | 4.05 | 4.20 | 3.98 | 1,105.00 |
| Jun 18 2024 | 4.04 | -0.310 | -7.16% | 4.33 | 4.33 | 3.89 | 10,552.00 |
| Jun 17 2024 | 4.35 | -0.310 | -6.58% | 4.69 | 4.70 | 4.29 | 7,828.00 |
| Jun 16 2024 | 4.66 | 0.00 | 0.06% | 4.66 | 4.70 | 4.58 | 105.00 |
| Jun 15 2024 | 4.66 | -0.030 | -0.71% | 4.69 | 4.76 | 4.64 | 1,170.00 |
| Jun 14 2024 | 4.69 | -0.060 | -1.32% | 4.76 | 4.89 | 4.51 | 1,304.00 |
| Jun 13 2024 | 4.75 | -0.370 | -7.14% | 5.09 | 5.10 | 4.66 | 3,933.00 |
| Jun 12 2024 | 5.12 | 0.210 | 4.30% | 4.90 | 5.40 | 4.81 | 4,120.00 |
| Jun 11 2024 | 4.91 | -0.280 | -5.45% | 5.20 | 5.20 | 4.84 | 1,737.00 |
| Jun 10 2024 | 5.19 | -0.140 | -2.59% | 5.92 | 6.07 | 5.17 | 6,767.00 |
| Jun 09 2024 | 5.33 | -0.030 | -0.52% | 5.35 | 5.38 | 5.26 | 2,184.00 |
| Jun 08 2024 | 5.36 | -0.220 | -3.88% | 5.57 | 5.60 | 5.32 | 1,966.00 |
| Jun 07 2024 | 5.57 | -0.450 | -7.45% | 6.02 | 6.29 | 5.41 | 9,914.00 |
| Jun 06 2024 | 6.02 | -0.190 | -3.12% | 6.22 | 6.26 | 5.98 | 884.00 |
| Jun 05 2024 | 6.22 | 0.010 | 0.19% | 5.92 | 16.34 | 5.88 | 6,262.00 |
| Jun 04 2024 | 6.20 | 0.220 | 3.66% | 5.99 | 6.25 | 5.95 | 354.00 |
| Jun 03 2024 | 5.99 | 0.060 | 1.00% | 5.92 | 6.12 | 5.88 | 2,368.00 |
| Jun 02 2024 | 5.93 | -0.090 | -1.53% | 6.02 | 6.14 | 5.80 | 3,247.00 |
| Jun 01 2024 | 6.02 | -0.110 | -1.84% | 6.13 | 6.14 | 5.99 | 1,230.00 |
| May 31 2024 | 6.13 | -0.350 | -5.34% | 6.48 | 6.48 | 6.00 | 1,704.00 |
| May 30 2024 | 6.48 | -0.190 | -2.88% | 6.67 | 6.74 | 6.29 | 418.00 |
| May 29 2024 | 6.67 | -0.110 | -1.56% | 6.77 | 6.77 | 6.56 | 816.00 |
| May 28 2024 | 6.78 | -0.090 | -1.29% | 6.87 | 6.87 | 6.55 | 2,286.00 |
| May 27 2024 | 6.86 | 0.170 | 2.49% | 4.94 | 15.24 | 4.88 | 6,132.00 |
| May 26 2024 | 6.70 | 0.060 | 0.84% | 6.64 | 6.73 | 6.63 | 704.00 |
| May 25 2024 | 6.64 | 0.140 | 2.19% | 6.50 | 6.79 | 6.49 | 690.00 |
| May 24 2024 | 6.50 | 0.250 | 3.93% | 6.26 | 6.69 | 6.11 | 2,205.00 |
| May 23 2024 | 6.25 | -0.270 | -4.15% | 6.52 | 6.59 | 6.04 | 1,086.00 |
| May 22 2024 | 6.52 | -0.320 | -4.66% | 6.84 | 6.93 | 6.46 | 1,470.00 |
| May 21 2024 | 6.84 | -0.550 | -7.41% | 7.40 | 7.44 | 6.62 | 3,278.00 |
| May 20 2024 | 7.39 | 0.800 | 12.10% | 4.94 | 15.24 | 4.88 | 7,650.00 |
| May 19 2024 | 6.59 | -0.240 | -3.52% | 6.83 | 6.86 | 6.57 | 364.00 |
| May 18 2024 | 6.83 | 0.020 | 0.28% | 6.85 | 6.90 | 6.75 | 1,583.00 |
| May 17 2024 | 6.81 | 0.420 | 6.54% | 6.40 | 7.08 | 6.38 | 9,357.00 |
| May 16 2024 | 6.40 | 0.150 | 2.40% | 6.26 | 6.67 | 6.24 | 3,359.00 |
| May 15 2024 | 6.25 | 0.690 | 12.42% | 5.55 | 6.31 | 5.51 | 1,302.00 |
| May 14 2024 | 5.56 | -0.300 | -5.04% | 5.85 | 5.85 | 5.43 | 2,438.00 |
| May 13 2024 | 5.85 | -0.290 | -4.69% | 4.94 | 14.18 | 4.88 | 6,125.00 |
| May 12 2024 | 6.14 | 0.310 | 5.34% | 5.83 | 6.24 | 5.78 | 1,132.00 |
| May 11 2024 | 5.83 | -0.130 | -2.24% | 5.95 | 6.03 | 5.71 | 828.00 |
| May 10 2024 | 5.96 | -0.350 | -5.53% | 6.22 | 6.54 | 5.94 | 1,687.00 |
| May 09 2024 | 6.31 | 0.630 | 11.00% | 5.69 | 6.38 | 5.69 | 19,387.00 |
| May 08 2024 | 5.68 | 0.360 | 6.67% | 5.32 | 5.95 | 5.31 | 3,439.00 |
| May 07 2024 | 5.33 | -0.030 | -0.52% | 5.36 | 5.53 | 5.19 | 3,047.00 |
| May 06 2024 | 5.36 | 0.110 | 2.18% | 4.94 | 14.98 | 4.88 | 6,374.00 |
| May 05 2024 | 5.24 | -0.060 | -1.13% | 5.30 | 5.33 | 5.18 | 70.00 |
| May 04 2024 | 5.30 | -0.010 | -0.14% | 5.31 | 5.40 | 5.26 | 323.00 |
| May 03 2024 | 5.31 | 0.370 | 7.39% | 4.94 | 5.38 | 4.88 | 289.00 |
| May 02 2024 | 4.95 | 0.080 | 1.68% | 4.85 | 5.09 | 4.71 | 374.00 |
| May 01 2024 | 4.86 | 0.020 | 0.35% | 4.83 | 4.96 | 4.53 | 840.00 |
| Apr 30 2024 | 4.85 | -0.270 | -5.33% | 5.12 | 5.19 | 4.57 | 438.00 |
| Apr 29 2024 | 5.12 | -0.010 | -0.22% | 5.63 | 14.40 | 4.94 | 6,186.00 |
| Apr 28 2024 | 5.13 | 0.010 | 0.21% | 5.12 | 5.28 | 5.12 | 187.00 |
| Apr 27 2024 | 5.12 | -0.210 | -3.91% | 5.32 | 5.34 | 4.94 | 1,219.00 |
| Apr 26 2024 | 5.33 | -0.180 | -3.26% | 5.51 | 5.51 | 5.32 | 1,092.00 |
| Apr 25 2024 | 5.51 | 0.180 | 3.31% | 5.34 | 5.60 | 5.21 | 517.00 |
| Apr 24 2024 | 5.33 | -0.310 | -5.57% | 5.65 | 5.89 | 5.31 | 2,735.00 |
| Apr 23 2024 | 5.65 | -0.060 | -1.10% | 5.69 | 5.77 | 5.49 | 498.00 |
| Apr 22 2024 | 5.71 | 0.070 | 1.27% | 5.63 | 15.27 | 5.62 | 6,985.00 |
| Apr 21 2024 | 5.64 | -0.020 | -0.38% | 5.65 | 5.89 | 5.53 | 1,687.00 |
| Apr 20 2024 | 5.66 | 0.270 | 5.04% | 5.37 | 5.67 | 5.24 | 1,244.00 |
