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 |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.31 | 0.700 | 10.61% | 6.60 | 7.31 | 6.53 | 20,045.00 |
| May 19 2024 | 6.61 | -0.230 | -3.38% | 6.84 | 6.84 | 6.56 | 19,010.00 |
| May 18 2024 | 6.84 | 0.00 | 0.04% | 6.82 | 6.90 | 6.75 | 15,082.00 |
| May 17 2024 | 6.83 | 0.420 | 6.51% | 6.44 | 7.04 | 6.43 | 19,932.00 |
| May 16 2024 | 6.42 | 0.180 | 2.85% | 6.29 | 6.63 | 6.29 | 20,142.00 |
| May 15 2024 | 6.24 | 0.710 | 12.88% | 5.54 | 6.29 | 5.51 | 27,003.00 |
| May 14 2024 | 5.53 | -0.320 | -5.46% | 5.78 | 5.82 | 5.46 | 20,155.00 |
| May 13 2024 | 5.85 | -0.260 | -4.32% | 6.12 | 6.16 | 5.82 | 17,679.00 |
| May 12 2024 | 6.11 | 0.290 | 5.00% | 5.84 | 6.23 | 5.79 | 19,765.00 |
| May 11 2024 | 5.82 | -0.140 | -2.42% | 5.94 | 6.02 | 5.74 | 18,900.00 |
| May 10 2024 | 5.96 | -0.340 | -5.35% | 6.31 | 6.51 | 5.95 | 24,396.00 |
| May 09 2024 | 6.30 | 0.590 | 10.26% | 5.71 | 6.31 | 5.71 | 27,317.00 |
| May 08 2024 | 5.71 | 0.430 | 8.14% | 5.31 | 5.95 | 5.31 | 28,423.00 |
| May 07 2024 | 5.28 | -0.100 | -1.78% | 5.37 | 5.57 | 5.22 | 62,459.00 |
| May 06 2024 | 5.38 | 0.150 | 2.95% | 5.22 | 5.61 | 5.17 | 66,092.00 |
| May 05 2024 | 5.23 | -0.050 | -0.93% | 5.29 | 5.34 | 5.17 | 58,680.00 |
| May 04 2024 | 5.27 | -0.050 | -0.98% | 5.31 | 5.43 | 5.24 | 57,930.00 |
| May 03 2024 | 5.33 | 0.390 | 7.81% | 4.95 | 5.37 | 4.89 | 62,124.00 |
| May 02 2024 | 4.94 | 0.080 | 1.65% | 4.85 | 5.07 | 4.69 | 58,155.00 |
| May 01 2024 | 4.86 | 0.010 | 0.23% | 4.84 | 5.01 | 4.52 | 66,121.00 |
| Apr 30 2024 | 4.85 | -0.270 | -5.35% | 5.10 | 5.18 | 4.62 | 61,447.00 |
| Apr 29 2024 | 5.12 | 0.040 | 0.71% | 5.11 | 5.16 | 4.91 | 49,960.00 |
| Apr 28 2024 | 5.09 | -0.050 | -0.88% | 5.14 | 5.31 | 5.09 | 30,379.00 |
| Apr 27 2024 | 5.13 | -0.210 | -3.86% | 5.33 | 5.35 | 4.93 | 43,737.00 |
| Apr 26 2024 | 5.34 | -0.170 | -3.05% | 5.51 | 5.53 | 5.29 | 39,630.00 |
| Apr 25 2024 | 5.51 | 0.110 | 2.04% | 5.37 | 5.59 | 5.24 | 63,419.00 |
| Apr 24 2024 | 5.40 | -0.270 | -4.83% | 5.69 | 5.89 | 5.32 | 47,335.00 |
| Apr 23 2024 | 5.67 | -0.040 | -0.74% | 5.68 | 5.77 | 5.46 | 56,426.00 |
| Apr 22 2024 | 5.71 | 0.100 | 1.84% | 5.63 | 5.98 | 5.58 | 50,455.00 |
| Apr 21 2024 | 5.61 | -0.020 | -0.43% | 5.62 | 5.88 | 5.51 | 43,455.00 |
| Apr 20 2024 | 5.63 | 0.210 | 3.78% | 5.38 | 5.68 | 5.23 | 41,650.00 |
| Apr 19 2024 | 5.43 | 0.530 | 10.75% | 4.89 | 5.50 | 4.45 | 121,942.00 |
| Apr 18 2024 | 4.90 | 0.140 | 2.96% | 4.75 | 4.93 | 4.37 | 98,243.00 |
| Apr 17 2024 | 4.76 | -0.360 | -7.03% | 5.08 | 5.20 | 4.61 | 34,042.00 |
| Apr 16 2024 | 5.12 | -0.050 | -1.01% | 5.17 | 5.24 | 4.89 | 19,833.00 |
| Apr 15 2024 | 5.17 | -0.240 | -4.47% | 5.40 | 5.67 | 5.02 | 22,540.00 |
| Apr 14 2024 | 5.41 | 0.420 | 8.43% | 4.83 | 5.42 | 4.82 | 26,340.00 |
| Apr 13 2024 | 4.99 | -0.860 | -14.69% | 5.81 | 5.81 | 4.58 | 33,632.00 |
| Apr 12 2024 | 5.85 | -1.29 | -18.08% | 7.19 | 7.30 | 5.77 | 33,534.00 |
| Apr 11 2024 | 7.15 | -0.400 | -5.34% | 7.53 | 7.63 | 6.96 | 13,620.00 |
| Apr 10 2024 | 7.55 | 0.180 | 2.48% | 7.36 | 7.58 | 6.95 | 17,908.00 |
| Apr 09 2024 | 7.37 | -0.420 | -5.41% | 7.79 | 7.81 | 7.27 | 20,623.00 |
| Apr 08 2024 | 7.79 | 0.350 | 4.72% | 7.43 | 7.89 | 7.23 | 75,735.00 |
| Apr 07 2024 | 7.44 | -0.140 | -1.87% | 7.55 | 7.63 | 7.33 | 35,758.00 |
| Apr 06 2024 | 7.58 | 0.090 | 1.24% | 7.43 | 7.67 | 7.29 | 36,298.00 |
| Apr 05 2024 | 7.48 | -0.060 | -0.85% | 7.49 | 7.56 | 6.98 | 34,891.00 |
| Apr 04 2024 | 7.55 | 0.190 | 2.55% | 7.42 | 7.89 | 7.11 | 32,763.00 |
| Apr 03 2024 | 7.36 | -0.240 | -3.21% | 7.51 | 7.76 | 7.12 | 38,545.00 |
| Apr 02 2024 | 7.60 | -0.620 | -7.51% | 8.17 | 8.17 | 7.31 | 38,655.00 |
| Apr 01 2024 | 8.22 | -0.470 | -5.45% | 8.71 | 8.71 | 7.91 | 37,049.00 |
| Mar 31 2024 | 8.70 | 0.320 | 3.87% | 8.38 | 8.73 | 8.38 | 31,376.00 |
| Mar 30 2024 | 8.37 | -0.400 | -4.59% | 8.75 | 8.84 | 8.36 | 50,973.00 |
| Mar 29 2024 | 8.77 | -0.520 | -5.55% | 9.27 | 9.28 | 8.67 | 43,889.00 |
| Mar 28 2024 | 9.29 | 0.430 | 4.84% | 8.98 | 9.56 | 8.83 | 53,088.00 |
| Mar 27 2024 | 8.86 | -0.560 | -5.96% | 9.54 | 9.93 | 8.86 | 63,387.00 |
| Mar 26 2024 | 9.42 | 0.330 | 3.61% | 9.06 | 9.78 | 9.02 | 89,993.00 |
| Mar 25 2024 | 9.10 | 0.340 | 3.82% | 8.66 | 9.31 | 8.54 | 81,217.00 |
| Mar 24 2024 | 8.76 | 0.620 | 7.56% | 8.09 | 8.78 | 8.04 | 58,421.00 |
| Mar 23 2024 | 8.14 | 0.120 | 1.50% | 8.04 | 8.56 | 8.03 | 58,758.00 |
| Mar 22 2024 | 8.02 | -0.400 | -4.70% | 8.39 | 8.76 | 7.85 | 72,115.00 |
| Mar 21 2024 | 8.42 | -1.01 | -10.67% | 9.27 | 9.35 | 8.29 | 78,133.00 |
| Mar 20 2024 | 9.43 | 2.11 | 28.91% | 7.43 | 9.46 | 7.16 | 110,959.00 |
| Mar 19 2024 | 7.31 | -0.930 | -11.24% | 8.22 | 8.32 | 7.26 | 91,997.00 |
| Mar 18 2024 | 8.24 | -0.730 | -8.11% | 8.84 | 8.97 | 8.07 | 85,672.00 |
| Mar 17 2024 | 8.97 | 0.780 | 9.54% | 8.59 | 9.02 | 7.92 | 63,224.00 |
| Mar 16 2024 | 8.18 | -1.12 | -12.08% | 9.35 | 9.52 | 8.09 | 88,617.00 |
| Mar 15 2024 | 9.31 | -1.00 | -9.69% | 10.32 | 10.35 | 8.85 | 96,668.00 |
| Mar 14 2024 | 10.31 | -0.290 | -2.75% | 10.58 | 11.14 | 9.51 | 60,865.00 |
| Mar 13 2024 | 10.60 | 0.190 | 1.83% | 10.44 | 11.42 | 10.43 | 71,229.00 |
| Mar 12 2024 | 10.41 | 0.410 | 4.08% | 9.93 | 10.41 | 9.38 | 69,472.00 |
| Mar 11 2024 | 10.00 | 1.49 | 17.49% | 8.59 | 10.01 | 8.20 | 77,418.00 |
| Mar 10 2024 | 8.51 | 0.300 | 3.63% | 8.14 | 8.88 | 8.14 | 79,002.00 |
| Mar 09 2024 | 8.21 | 1.00 | 13.81% | 7.26 | 8.24 | 7.21 | 77,226.00 |
| Mar 08 2024 | 7.22 | 0.300 | 4.26% | 6.94 | 7.95 | 6.84 | 97,095.00 |
| Mar 07 2024 | 6.92 | 1.64 | 30.92% | 5.31 | 6.95 | 5.27 | 110,046.00 |
| Mar 06 2024 | 5.29 | 0.200 | 3.87% | 5.09 | 5.41 | 4.92 | 93,305.00 |
| Mar 05 2024 | 5.09 | -0.480 | -8.68% | 5.57 | 5.92 | 4.83 | 99,747.00 |
| Mar 04 2024 | 5.57 | -0.070 | -1.24% | 5.68 | 5.81 | 5.38 | 93,800.00 |
| Mar 03 2024 | 5.64 | -0.110 | -1.91% | 5.76 | 5.83 | 5.49 | 88,044.00 |
| Mar 02 2024 | 5.75 | -0.040 | -0.71% | 5.79 | 5.84 | 5.64 | 85,424.00 |
| Mar 01 2024 | 5.80 | 0.040 | 0.64% | 5.75 | 5.87 | 5.63 | 82,400.00 |
| Feb 29 2024 | 5.76 | -0.320 | -5.20% | 6.08 | 6.21 | 5.68 | 116,244.00 |
| Feb 28 2024 | 6.07 | 0.100 | 1.61% | 6.00 | 6.45 | 5.83 | 91,520.00 |
| Feb 27 2024 | 5.98 | 0.210 | 3.62% | 5.79 | 6.06 | 5.76 | 79,168.00 |
| Feb 26 2024 | 5.77 | 0.390 | 7.17% | 5.40 | 5.80 | 5.35 | 69,968.00 |
| Feb 25 2024 | 5.38 | -0.020 | -0.39% | 5.41 | 5.45 | 5.35 | 36,244.00 |
| Feb 24 2024 | 5.40 | 0.220 | 4.18% | 5.19 | 5.47 | 5.16 | 94,043.00 |
| Feb 23 2024 | 5.19 | 0.110 | 2.15% | 5.08 | 5.23 | 4.97 | 79,729.00 |
| Feb 22 2024 | 5.08 | -0.090 | -1.68% | 5.17 | 5.28 | 5.02 | 72,214.00 |
| Feb 21 2024 | 5.17 | -0.070 | -1.32% | 5.23 | 5.25 | 4.92 | 85,869.00 |
