Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RUNEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.00006523 | -0.00000500 | -7.10% | 0.00007051 | 0.00007061 | 0.00006459 | 3,586.00 |
| Jun 16 2024 | 0.00007044 | -0.00000007 | -0.10% | 0.00007042 | 0.00007055 | 0.00006940 | 585.00 |
| Jun 15 2024 | 0.00007051 | -0.00000024 | -0.34% | 0.00007073 | 0.00007179 | 0.00007015 | 646.00 |
| Jun 14 2024 | 0.00007075 | -0.00000047 | -0.66% | 0.00007123 | 0.00007291 | 0.00006923 | 373.00 |
| Jun 13 2024 | 0.00007122 | -0.00000300 | -4.02% | 0.00007456 | 0.00007461 | 0.00007018 | 2,338.00 |
| Jun 12 2024 | 0.00007470 | 0.00000200 | 2.76% | 0.00007272 | 0.00007756 | 0.00007176 | 527.00 |
| Jun 11 2024 | 0.00007259 | -0.00000200 | -2.67% | 0.00007496 | 0.00007566 | 0.00007246 | 331.00 |
| Jun 10 2024 | 0.00007490 | -0.00000200 | -2.61% | 0.00007651 | 0.00007653 | 0.00007458 | 2,428.00 |
| Jun 09 2024 | 0.00007654 | -0.00000072 | -0.93% | 0.00007741 | 0.00007771 | 0.00007595 | 492.00 |
| Jun 08 2024 | 0.00007726 | -0.00000300 | -3.73% | 0.00008011 | 0.00008073 | 0.00007687 | 274.00 |
| Jun 07 2024 | 0.00008033 | -0.00000500 | -5.88% | 0.00008494 | 0.00008793 | 0.00007283 | 2,158.00 |
| Jun 06 2024 | 0.00008506 | -0.00000300 | -3.42% | 0.00008770 | 0.00008822 | 0.00008491 | 536.00 |
| Jun 05 2024 | 0.00008776 | 0.00000007 | 0.08% | 0.00008786 | 0.00008921 | 0.00008729 | 405.00 |
| Jun 04 2024 | 0.00008769 | 0.00000063 | 0.72% | 0.00008707 | 0.00008842 | 0.00008672 | 385.00 |
| Jun 03 2024 | 0.00008706 | -0.00000031 | -0.35% | 0.00008726 | 0.00008773 | 0.00008609 | 456.00 |
| Jun 02 2024 | 0.00008737 | -0.00000100 | -1.13% | 0.00008853 | 0.00009010 | 0.00008599 | 378.00 |
| Jun 01 2024 | 0.00008879 | -0.00000100 | -1.11% | 0.00008975 | 0.00008975 | 0.00008849 | 240.00 |
| May 31 2024 | 0.00009019 | -0.00000300 | -3.21% | 0.00009351 | 0.00009351 | 0.00008987 | 427.00 |
| May 30 2024 | 0.00009356 | -0.00000400 | -4.09% | 0.00009795 | 0.00009848 | 0.00009356 | 306.00 |
| May 29 2024 | 0.00009776 | -0.00000062 | -0.63% | 0.00009838 | 0.00009882 | 0.00009707 | 563.00 |
| May 28 2024 | 0.00009838 | -0.00000100 | -1.01% | 0.00009932 | 0.00009977 | 0.00009653 | 887.00 |
| May 27 2024 | 0.00009943 | 0.00000200 | 2.05% | 0.00009776 | 0.00010137 | 0.00009776 | 2,318.00 |
| May 26 2024 | 0.00009770 | 0.00000200 | 2.08% | 0.00009588 | 0.00009831 | 0.00009545 | 1,243.00 |
| May 25 2024 | 0.00009599 | 0.00000084 | 0.88% | 0.00009512 | 0.00009852 | 0.00009512 | 595.00 |
| May 24 2024 | 0.00009515 | 0.00000300 | 3.24% | 0.00009259 | 0.00009653 | 0.00009126 | 503.00 |
| May 23 2024 | 0.00009252 | -0.00000200 | -2.12% | 0.00009428 | 0.00009497 | 0.00009005 | 1,078.00 |
| May 22 2024 | 0.00009434 | -0.00000300 | -3.08% | 0.00009715 | 0.00009726 | 0.00009280 | 980.00 |
| May 21 2024 | 0.00009739 | -0.00000500 | -4.89% | 0.00010222 | 0.00010250 | 0.00009563 | 3,675.00 |
| May 20 2024 | 0.00010224 | 0.00000300 | 3.01% | 0.00009955 | 0.00010432 | 0.00009820 | 1,227.00 |
| May 19 2024 | 0.00009969 | -0.00000200 | -1.96% | 0.00010203 | 0.00010203 | 0.00009917 | 325.00 |
| May 18 2024 | 0.00010204 | 0.00000037 | 0.36% | 0.00010168 | 0.00010304 | 0.00010093 | 332.00 |
| May 17 2024 | 0.00010167 | 0.00000300 | 3.05% | 0.00009842 | 0.00010674 | 0.00009842 | 863.00 |
| May 16 2024 | 0.00009840 | 0.00000400 | 4.22% | 0.00009455 | 0.00010041 | 0.00009455 | 581.00 |
| May 15 2024 | 0.00009479 | 0.00000500 | 5.57% | 0.00008995 | 0.00009555 | 0.00008911 | 1,604.00 |
| May 14 2024 | 0.00008970 | -0.00000300 | -3.25% | 0.00009193 | 0.00009232 | 0.00008886 | 507.00 |
| May 13 2024 | 0.00009220 | -0.00000700 | -7.05% | 0.00009926 | 0.00010022 | 0.00009220 | 591.00 |
| May 12 2024 | 0.00009925 | 0.00000400 | 4.18% | 0.00009571 | 0.00010201 | 0.00009513 | 257.00 |
| May 11 2024 | 0.00009563 | -0.00000200 | -2.05% | 0.00009782 | 0.00009921 | 0.00009415 | 259.00 |
| May 10 2024 | 0.00009779 | -0.00000200 | -2.01% | 0.00009985 | 0.00010388 | 0.00009748 | 1,050.00 |
| May 09 2024 | 0.00009947 | 0.00000600 | 6.42% | 0.00009335 | 0.00010173 | 0.00009313 | 1,206.00 |
| May 08 2024 | 0.00009349 | 0.00000900 | 10.59% | 0.00008508 | 0.00009508 | 0.00008508 | 1,680.00 |
| May 07 2024 | 0.00008497 | 0.00000000 | 0.00% | 0.00008501 | 0.00008659 | 0.00008230 | 541.00 |
| May 06 2024 | 0.00008497 | 0.00000300 | 3.68% | 0.00008148 | 0.00008592 | 0.00008116 | 294.00 |
| May 05 2024 | 0.00008155 | -0.00000100 | -1.21% | 0.00008254 | 0.00008284 | 0.00008153 | 131.00 |
| May 04 2024 | 0.00008265 | -0.00000200 | -2.36% | 0.00008453 | 0.00008544 | 0.00008257 | 228.00 |
| May 03 2024 | 0.00008459 | 0.00000097 | 1.16% | 0.00008378 | 0.00008659 | 0.00008274 | 443.00 |
| May 02 2024 | 0.00008362 | 0.00000034 | 0.41% | 0.00008338 | 0.00008547 | 0.00008232 | 884.00 |
| May 01 2024 | 0.00008328 | 0.00000400 | 5.02% | 0.00007974 | 0.00008443 | 0.00007942 | 1,533.00 |
| Apr 30 2024 | 0.00007976 | -0.00000028 | -0.35% | 0.00007999 | 0.00008025 | 0.00007377 | 1,651.00 |
| Apr 29 2024 | 0.00008004 | -0.00000097 | -1.20% | 0.00008098 | 0.00008168 | 0.00007896 | 128.00 |
| Apr 28 2024 | 0.00008101 | 0.00000011 | 0.14% | 0.00008092 | 0.00008251 | 0.00008092 | 172.00 |
| Apr 27 2024 | 0.00008090 | -0.00000300 | -3.59% | 0.00008350 | 0.00008357 | 0.00007869 | 585.00 |
| Apr 26 2024 | 0.00008347 | -0.00000200 | -2.34% | 0.00008560 | 0.00008560 | 0.00008308 | 146.00 |
| Apr 25 2024 | 0.00008547 | 0.00000200 | 2.39% | 0.00008414 | 0.00008645 | 0.00008230 | 183.00 |
| Apr 24 2024 | 0.00008372 | -0.00000200 | -2.34% | 0.00008607 | 0.00008836 | 0.00008309 | 339.00 |
| Apr 23 2024 | 0.00008545 | 0.00000009 | 0.11% | 0.00008505 | 0.00008614 | 0.00008308 | 181.00 |
| Apr 22 2024 | 0.00008536 | -0.00000090 | -1.04% | 0.00008670 | 0.00009021 | 0.00008528 | 206.00 |
| Apr 21 2024 | 0.00008626 | -0.00000062 | -0.71% | 0.00008669 | 0.00009034 | 0.00008574 | 246.00 |
| Apr 20 2024 | 0.00008688 | 0.00000300 | 3.56% | 0.00008456 | 0.00008742 | 0.00008256 | 591.00 |
| Apr 19 2024 | 0.00008435 | 0.00000700 | 9.09% | 0.00007707 | 0.00008535 | 0.00007448 | 550.00 |
| Apr 18 2024 | 0.00007702 | -0.00000072 | -0.93% | 0.00007776 | 0.00007783 | 0.00007172 | 357.00 |
| Apr 17 2024 | 0.00007774 | -0.00000300 | -3.74% | 0.00007984 | 0.00008078 | 0.00007672 | 506.00 |
| Apr 16 2024 | 0.00008025 | -0.00000100 | -1.23% | 0.00008149 | 0.00008246 | 0.00007892 | 446.00 |
| Apr 15 2024 | 0.00008157 | -0.00000094 | -1.14% | 0.00008205 | 0.00008500 | 0.00007885 | 1,271.00 |
| Apr 14 2024 | 0.00008251 | 0.00000500 | 6.47% | 0.00007731 | 0.00008269 | 0.00007621 | 1,482.00 |
| Apr 13 2024 | 0.00007731 | -0.00001000 | -11.48% | 0.00008693 | 0.00008693 | 0.00006854 | 2,552.00 |
| Apr 12 2024 | 0.00008710 | -0.00001500 | -14.62% | 0.00010271 | 0.00010282 | 0.00007810 | 6,649.00 |
| Apr 11 2024 | 0.00010259 | -0.00000400 | -3.74% | 0.00010700 | 0.00010835 | 0.00009958 | 410.00 |
| Apr 10 2024 | 0.00010685 | 0.00000038 | 0.36% | 0.00010650 | 0.00010739 | 0.00010206 | 348.00 |
| Apr 09 2024 | 0.00010647 | -0.00000200 | -1.84% | 0.00010866 | 0.00010948 | 0.00010547 | 235.00 |
| Apr 08 2024 | 0.00010859 | 0.00000200 | 1.87% | 0.00010640 | 0.00010933 | 0.00010455 | 496.00 |
| Apr 07 2024 | 0.00010688 | -0.00000300 | -2.73% | 0.00010949 | 0.00010977 | 0.00010631 | 241.00 |
| Apr 06 2024 | 0.00010992 | -0.00000015 | -0.14% | 0.00010966 | 0.00011016 | 0.00010775 | 159.00 |
| Apr 05 2024 | 0.00011007 | -0.00000019 | -0.17% | 0.00010998 | 0.00011131 | 0.00010516 | 538.00 |
| Apr 04 2024 | 0.00011026 | -0.00000090 | -0.81% | 0.00011103 | 0.00011521 | 0.00010929 | 726.00 |
| Apr 03 2024 | 0.00011116 | -0.00000500 | -4.30% | 0.00011605 | 0.00011672 | 0.00010876 | 550.00 |
| Apr 02 2024 | 0.00011629 | -0.00000200 | -1.70% | 0.00011762 | 0.00011762 | 0.00011230 | 524.00 |
| Apr 01 2024 | 0.00011782 | -0.00000400 | -3.27% | 0.00012219 | 0.00012312 | 0.00011564 | 239.00 |
| Mar 31 2024 | 0.00012219 | 0.00000200 | 1.66% | 0.00012058 | 0.00012295 | 0.00012058 | 122.00 |
| Mar 30 2024 | 0.00012040 | -0.00000500 | -3.98% | 0.00012507 | 0.00012588 | 0.00012007 | 229.00 |
| Mar 29 2024 | 0.00012563 | -0.00000600 | -4.57% | 0.00013095 | 0.00013142 | 0.00012499 | 405.00 |
| Mar 28 2024 | 0.00013131 | 0.00000300 | 2.34% | 0.00012810 | 0.00013468 | 0.00012665 | 480.00 |
| Mar 27 2024 | 0.00012820 | -0.00000800 | -5.88% | 0.00013600 | 0.00014054 | 0.00012819 | 649.00 |
| Mar 26 2024 | 0.00013596 | 0.00000700 | 5.41% | 0.00012943 | 0.00013929 | 0.00012859 | 601.00 |
| Mar 25 2024 | 0.00012944 | -0.00000060 | -0.46% | 0.00013013 | 0.00013159 | 0.00012785 | 348.00 |
| Mar 24 2024 | 0.00013004 | 0.00000400 | 3.17% | 0.00012614 | 0.00013024 | 0.00012587 | 194.00 |
| Mar 23 2024 | 0.00012602 | -0.00000035 | -0.28% | 0.00012680 | 0.00013081 | 0.00012590 | 241.00 |
| Mar 22 2024 | 0.00012637 | -0.00000200 | -1.56% | 0.00012827 | 0.00013238 | 0.00012511 | 322.00 |
| Mar 21 2024 | 0.00012849 | -0.00001100 | -7.91% | 0.00013876 | 0.00014012 | 0.00012712 | 971.00 |
| Mar 20 2024 | 0.00013902 | 0.00001900 | 15.89% | 0.00011951 | 0.00014120 | 0.00011676 | 1,788.00 |
