- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
THORChain (RUNE) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 5.388 | 5.6 | 5.249 | 5.513 | 292,600,248.48 | 1,848,342,270.69 |
| 4/24/24 | 5.687 | 5.885 | 5.321 | 5.388 | 286,663,562.41 | 1,806,453,174.6 |
| 4/23/24 | 5.695 | 5.757 | 5.48 | 5.687 | 231,366,460.41 | 1,906,791,226.32 |
| 4/22/24 | 5.614 | 5.983 | 5.588 | 5.695 | 313,709,674.62 | 1,909,198,772.22 |
| 4/21/24 | 5.643 | 5.884 | 5.523 | 5.614 | 260,910,910.23 | 1,881,702,666.28 |
| 4/20/24 | 5.393 | 5.681 | 5.244 | 5.643 | 262,818,812.89 | 1,891,538,407.37 |
| 4/19/24 | 4.895 | 5.49 | 4.453 | 5.393 | 524,396,446.51 | 1,807,563,231.52 |
| 4/18/24 | 4.76 | 4.922 | 4.374 | 4.895 | 469,389,706.84 | 1,640,470,576.75 |
| 4/17/24 | 5.094 | 5.197 | 4.619 | 4.76 | 344,504,542.04 | 1,591,215,798.75 |
| 4/16/24 | 5.175 | 5.254 | 4.887 | 5.094 | 366,052,966.66 | 1,702,182,338.55 |
| 4/15/24 | 5.402 | 5.668 | 4.958 | 5.175 | 408,191,926.01 | 1,728,732,330.99 |
| 4/14/24 | 4.959 | 5.44 | 4.772 | 5.402 | 503,639,157.39 | 1,803,975,376.24 |
| 4/13/24 | 5.853 | 5.853 | 4.332 | 4.959 | 645,636,735.58 | 1,655,080,766.67 |
| 4/12/24 | 7.186 | 7.295 | 5.093 | 5.853 | 397,384,721.83 | 1,952,233,508.28 |
| 4/11/24 | 7.556 | 7.659 | 6.95 | 7.186 | 388,777,156.6 | 2,396,831,288 |
| 4/10/24 | 7.359 | 7.595 | 6.949 | 7.556 | 388,613,213.45 | 2,520,916,445.3 |
| 4/9/24 | 7.782 | 7.806 | 7.251 | 7.359 | 388,720,094.34 | 2,455,523,777.63 |
| 4/8/24 | 7.424 | 7.867 | 7.242 | 7.782 | 416,427,120.94 | 2,598,175,428.02 |
| 4/7/24 | 7.553 | 7.632 | 7.333 | 7.424 | 211,121,320.32 | 2,480,402,150.2 |
| 4/6/24 | 7.46 | 7.659 | 7.299 | 7.554 | 255,651,124.24 | 2,524,297,734.64 |
| 4/5/24 | 7.559 | 7.56 | 6.998 | 7.46 | 369,770,364.4 | 2,494,467,540.05 |
| 4/4/24 | 7.335 | 7.926 | 7.123 | 7.559 | 394,144,210.8 | 2,527,442,513.02 |
| 4/3/24 | 7.608 | 7.767 | 7.129 | 7.335 | 380,369,544.67 | 2,454,909,974.02 |
| 4/2/24 | 8.205 | 8.206 | 7.288 | 7.608 | 481,606,350.12 | 2,546,817,804.88 |
| 4/1/24 | 8.712 | 8.712 | 7.922 | 8.205 | 340,901,043.29 | 2,748,851,189.22 |
| 3/31/24 | 8.388 | 8.724 | 8.386 | 8.712 | 176,393,966.53 | 2,921,310,159.13 |
| 3/30/24 | 8.759 | 8.835 | 8.363 | 8.388 | 203,374,384.48 | 2,814,582,039.46 |
| 3/29/24 | 9.277 | 9.277 | 8.679 | 8.759 | 366,497,994.42 | 2,940,185,161.93 |
| 3/28/24 | 8.901 | 9.559 | 8.8 | 9.277 | 715,559,206.73 | 3,114,938,681.15 |
| 3/27/24 | 9.518 | 9.907 | 8.848 | 8.901 | 761,819,905.19 | 2,988,944,875.04 |
| 3/26/24 | 9.056 | 9.828 | 9.03 | 9.518 | 784,938,429.39 | 3,197,252,986.96 |
| 3/25/24 | 8.744 | 9.301 | 8.555 | 9.056 | 545,826,359.6 | 3,042,727,136.94 |
| 3/24/24 | 8.075 | 8.784 | 8.054 | 8.744 | 303,027,326.68 | 2,938,317,722.86 |
| 3/23/24 | 8.071 | 8.543 | 8.018 | 8.075 | 403,906,971.08 | 2,713,854,366.91 |
| 3/22/24 | 8.41 | 8.794 | 7.868 | 8.07 | 539,938,203.57 | 2,713,410,027.63 |
| 3/21/24 | 9.396 | 9.474 | 8.291 | 8.41 | 542,108,227.11 | 2,827,587,547.1 |
| 3/20/24 | 7.399 | 9.454 | 7.179 | 9.396 | 757,369,165.46 | 3,160,285,411.2 |
| 3/19/24 | 8.238 | 8.311 | 7.258 | 7.399 | 786,847,358.99 | 2,489,578,331.68 |
| 3/18/24 | 8.963 | 8.986 | 8.083 | 8.238 | 540,928,441.53 | 2,773,976,886.94 |
| 3/17/24 | 8.173 | 9.046 | 7.936 | 8.963 | 581,074,515.49 | 3,020,391,102.76 |
| 3/16/24 | 9.305 | 9.514 | 8.006 | 8.173 | 636,266,523.22 | 2,756,070,794.18 |
| 3/15/24 | 10.299 | 10.381 | 8.729 | 9.305 | 831,459,155.48 | 3,140,148,833.22 |
| 3/14/24 | 10.625 | 11.159 | 9.505 | 10.299 | 860,025,919.86 | 3,479,326,673.12 |
| 3/13/24 | 10.452 | 11.449 | 10.389 | 10.625 | 821,645,624.88 | 3,594,423,878.98 |
| 3/12/24 | 9.954 | 10.464 | 9.286 | 10.452 | 1,116,513,895.03 | 3,539,160,935.4 |
| 3/11/24 | 8.561 | 10.003 | 8.242 | 9.956 | 935,503,002.63 | 3,375,285,614.36 |
| 3/10/24 | 8.25 | 8.904 | 8.088 | 8.561 | 745,255,860.09 | 2,906,973,518.56 |
| 3/9/24 | 7.28 | 8.313 | 7.234 | 8.25 | 671,109,240.04 | 2,805,216,712.66 |
| 3/8/24 | 6.975 | 7.979 | 6.844 | 7.28 | 1,042,445,094.1 | 2,476,935,923.51 |
| 3/7/24 | 5.282 | 6.984 | 5.278 | 6.975 | 827,289,089.1 | 2,379,281,384.03 |
| 3/6/24 | 5.111 | 5.406 | 4.931 | 5.282 | 365,923,570.56 | 1,803,500,893.81 |
| 3/5/24 | 5.58 | 5.918 | 4.346 | 5.111 | 635,304,527.84 | 1,744,653,313.23 |
| 3/4/24 | 5.644 | 5.807 | 5.384 | 5.579 | 391,267,361.31 | 1,904,056,928.14 |
| 3/3/24 | 5.76 | 5.837 | 5.446 | 5.643 | 260,255,242.74 | 1,925,233,836.7 |
| 3/2/24 | 5.793 | 5.838 | 5.648 | 5.76 | 255,620,550.77 | 1,963,931,560.62 |
| 3/1/24 | 5.747 | 5.86 | 5.645 | 5.793 | 277,844,547.06 | 1,974,146,170.12 |
| 2/29/24 | 6.12 | 6.199 | 5.639 | 5.75 | 445,772,253.7 | 1,958,988,520.12 |
| 2/28/24 | 5.981 | 6.445 | 5.772 | 6.119 | 528,812,472.31 | 2,084,637,422.35 |
| 2/27/24 | 5.787 | 6.06 | 5.765 | 5.98 | 315,608,699.51 | 2,038,175,705.98 |
| 2/26/24 | 5.389 | 5.812 | 5.354 | 5.787 | 224,309,896.39 | 1,972,606,929.11 |
| 2/25/24 | 5.406 | 5.446 | 5.362 | 5.388 | 104,384,628.33 | 1,837,023,143.37 |
| 2/24/24 | 5.179 | 5.468 | 5.172 | 5.406 | 158,244,705.09 | 1,843,429,274.42 |
| 2/23/24 | 5.077 | 5.225 | 4.962 | 5.18 | 184,583,784.12 | 1,766,857,959.35 |
| 2/22/24 | 5.165 | 5.266 | 5.032 | 5.077 | 168,631,074.2 | 1,732,112,451.54 |
| 2/21/24 | 5.236 | 5.244 | 4.939 | 5.165 | 226,182,480.56 | 1,762,048,555.02 |
| 2/20/24 | 5.462 | 5.487 | 4.964 | 5.236 | 297,872,264.4 | 1,786,553,980.2 |
| 2/19/24 | 5.519 | 5.605 | 5.388 | 5.462 | 197,090,358.24 | 1,864,519,522.47 |
| 2/18/24 | 5.421 | 5.552 | 5.334 | 5.519 | 204,193,580.32 | 1,884,256,765.59 |
| 2/17/24 | 5.733 | 5.843 | 5.382 | 5.423 | 213,491,178.83 | 1,847,204,295.81 |
| 2/16/24 | 5.719 | 6.072 | 5.653 | 5.734 | 300,059,796.17 | 1,949,380,824.1 |
| 2/15/24 | 5.526 | 5.768 | 5.486 | 5.723 | 307,196,067.82 | 1,945,740,714.54 |
| 2/14/24 | 5.224 | 5.68 | 5.17 | 5.527 | 219,386,204.97 | 1,878,861,274.79 |
| 2/13/24 | 5.427 | 5.475 | 5.111 | 5.224 | 201,138,798.63 | 1,775,801,387.59 |
| 2/12/24 | 5.17 | 5.442 | 5.044 | 5.429 | 254,922,789.79 | 1,845,227,347.07 |
| 2/11/24 | 5.114 | 5.294 | 5.1 | 5.169 | 140,169,894.71 | 1,756,803,770.55 |
| 2/10/24 | 5.251 | 5.372 | 5.067 | 5.114 | 206,444,682.42 | 1,738,142,396.22 |
| 2/9/24 | 4.792 | 5.482 | 4.786 | 5.25 | 406,502,440.32 | 1,784,140,501.96 |
| 2/8/24 | 4.575 | 4.855 | 4.575 | 4.792 | 184,505,500.77 | 1,628,322,593.81 |
| 2/7/24 | 4.448 | 4.575 | 4.337 | 4.575 | 146,440,683.03 | 1,554,434,067.97 |
| 2/6/24 | 4.418 | 4.517 | 4.366 | 4.448 | 116,964,862.91 | 1,511,259,788.39 |
| 2/5/24 | 4.297 | 4.532 | 4.24 | 4.418 | 137,251,480.48 | 1,500,810,604.87 |
| 2/4/24 | 4.347 | 4.416 | 4.278 | 4.297 | 97,610,458.05 | 1,459,515,271.7 |
| 2/3/24 | 4.405 | 4.424 | 4.319 | 4.347 | 85,499,090.62 | 1,476,365,319.94 |
| 2/2/24 | 4.58 | 4.648 | 4.374 | 4.405 | 127,994,170.29 | 1,496,105,899.91 |
| 2/1/24 | 4.652 | 4.658 | 4.436 | 4.58 | 171,292,314.94 | 1,555,328,899.07 |
| 1/31/24 | 4.73 | 4.936 | 4.622 | 4.652 | 257,266,912.46 | 1,579,595,918.92 |
| 1/30/24 | 4.466 | 4.835 | 4.443 | 4.729 | 256,229,183.39 | 1,605,761,511.47 |
| 1/29/24 | 4.261 | 4.48 | 4.184 | 4.466 | 157,033,274.33 | 1,516,343,073.73 |
| 1/28/24 | 4.308 | 4.427 | 4.22 | 4.262 | 120,224,532.73 | 1,446,904,523 |
| 1/27/24 | 4.337 | 4.382 | 4.264 | 4.308 | 99,103,666.96 | 1,462,434,207.69 |
