- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
THORChain (RUNE) historical data and Live price
THORChain
RUNE$ 0.416147 + 14.574 % 
0.00003959 BTC
0.00003959 BTC MARKET CAP
65.931 M
65.931 M
24H VOLUME
5.954 M
5.954 M
CIRC.SUPPLY
158.432 M
158.432 M
MAX SUPPLY
Rank124
1H 2.77 %
24H 14.57 %
7D -27.77 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 9/21/20 | 0.453 | 0.46 | 0.335 | 0.388 | 10,916,895.423 | 61,495,705.769 |
| 9/20/20 | 0.494 | 0.523 | 0.441 | 0.453 | 3,968,856.457 | 71,772,463.086 |
| 9/19/20 | 0.524 | 0.531 | 0.487 | 0.495 | 3,446,326.463 | 78,394,671.135 |
| 9/18/20 | 0.516 | 0.549 | 0.502 | 0.523 | 4,823,523.752 | 82,923,670.372 |
| 9/17/20 | 0.592 | 0.61 | 0.465 | 0.516 | 9,216,809.596 | 81,714,645.509 |
| 9/16/20 | 0.581 | 0.625 | 0.544 | 0.592 | 8,576,423.174 | 93,821,523.174 |
| 9/15/20 | 0.643 | 0.646 | 0.533 | 0.58 | 7,636,691.472 | 91,967,693.968 |
| 9/14/20 | 0.707 | 0.708 | 0.633 | 0.643 | 7,981,245.591 | 101,932,505.943 |
| 9/13/20 | 0.798 | 0.799 | 0.659 | 0.706 | 7,766,852.133 | 111,898,139.295 |
| 9/12/20 | 0.744 | 0.803 | 0.713 | 0.798 | 8,184,899.363 | 126,475,156.081 |
| 9/11/20 | 0.726 | 0.761 | 0.663 | 0.744 | 6,133,147.464 | 117,814,682.08 |
| 9/10/20 | 0.73 | 0.798 | 0.707 | 0.726 | 5,315,288.365 | 115,016,161.645 |
| 9/9/20 | 0.696 | 0.759 | 0.658 | 0.73 | 5,481,367.588 | 115,578,320.198 |
| 9/8/20 | 0.722 | 0.761 | 0.654 | 0.695 | 6,019,646.728 | 110,126,449.166 |
| 9/7/20 | 0.782 | 0.799 | 0.629 | 0.721 | 6,380,056.419 | 114,180,619.944 |
| 9/6/20 | 0.639 | 0.807 | 0.621 | 0.782 | 7,637,760.67 | 123,927,777.868 |
| 9/5/20 | 0.818 | 0.85 | 0.558 | 0.639 | 7,899,669.86 | 101,181,041.162 |
| 9/4/20 | 0.748 | 0.957 | 0.674 | 0.817 | 14,465,005.369 | 129,416,039.636 |
| 9/3/20 | 0.925 | 1.042 | 0.745 | 0.745 | 8,507,390.847 | 118,085,662.292 |
| 9/2/20 | 0.998 | 1.097 | 0.897 | 0.926 | 7,821,960.997 | 146,754,558.315 |
| 9/1/20 | 1.031 | 1.162 | 0.994 | 0.998 | 9,289,699.112 | 158,162,776.287 |
| 8/31/20 | 1.085 | 1.098 | 0.991 | 1.031 | 6,952,497.391 | 163,420,384.471 |
| 8/30/20 | 0.942 | 1.184 | 0.926 | 1.085 | 11,799,288.296 | 171,890,343.318 |
| 8/29/20 | 0.874 | 0.944 | 0.863 | 0.941 | 5,165,111.706 | 149,057,736.134 |
| 8/28/20 | 0.926 | 0.982 | 0.858 | 0.874 | 5,076,054.841 | 138,506,614.589 |
| 8/27/20 | 0.855 | 0.955 | 0.807 | 0.928 | 6,243,350.524 | 147,040,532.23 |
| 8/26/20 | 0.829 | 0.941 | 0.829 | 0.855 | 6,361,756.69 | 135,399,567.195 |
| 8/25/20 | 0.873 | 0.911 | 0.797 | 0.827 | 4,703,607.74 | 130,963,816.618 |
| 8/24/20 | 0.808 | 0.918 | 0.799 | 0.874 | 4,467,459.091 | 138,407,635.394 |
| 8/23/20 | 0.845 | 0.858 | 0.794 | 0.808 | 1,986,659.88 | 127,963,170.195 |
| 8/22/20 | 0.784 | 0.858 | 0.754 | 0.849 | 3,599,153.409 | 134,587,273.106 |
| 8/21/20 | 0.901 | 0.952 | 0.775 | 0.783 | 3,556,033.888 | 124,078,951.618 |
| 8/20/20 | 0.794 | 0.922 | 0.772 | 0.901 | 4,276,463.736 | 142,714,086.902 |
| 8/19/20 | 0.839 | 0.839 | 0.736 | 0.794 | 4,125,114.413 | 125,841,139.419 |
| 8/18/20 | 0.865 | 0.919 | 0.82 | 0.84 | 3,463,325.021 | 133,158,759.172 |
| 8/17/20 | 0.937 | 0.986 | 0.859 | 0.867 | 4,821,657.241 | 137,375,726.156 |
| 8/16/20 | 0.883 | 0.966 | 0.857 | 0.937 | 3,207,849.696 | 148,486,364.96 |
| 8/15/20 | 0.959 | 1.043 | 0.867 | 0.883 | 5,320,750.726 | 139,935,797.157 |
| 8/14/20 | 0.838 | 1.014 | 0.815 | 0.956 | 7,334,644.001 | 151,472,041.439 |
| 8/13/20 | 0.907 | 0.934 | 0.79 | 0.837 | 7,300,520.967 | 132,683,622.619 |
| 8/12/20 | 0.765 | 0.937 | 0.723 | 0.907 | 7,952,259.24 | 143,685,259.848 |
| 8/11/20 | 0.794 | 0.81 | 0.71 | 0.766 | 7,160,412.516 | 121,281,173.99 |
| 8/10/20 | 0.776 | 0.948 | 0.722 | 0.794 | 10,151,618.605 | 125,772,737.398 |
| 8/9/20 | 0.66 | 0.798 | 0.63 | 0.776 | 6,442,288.813 | 123,008,221.714 |
| 8/8/20 | 0.586 | 0.701 | 0.583 | 0.662 | 5,925,505.43 | 104,923,592.033 |
| 8/7/20 | 0.584 | 0.63 | 0.573 | 0.585 | 4,114,740.894 | 92,750,709.741 |
| 8/6/20 | 0.56 | 0.612 | 0.514 | 0.584 | 4,751,355.299 | 92,551,573.514 |
| 8/5/20 | 0.505 | 0.629 | 0.499 | 0.56 | 7,196,827.868 | 88,675,395.435 |
| 8/4/20 | 0.458 | 0.511 | 0.457 | 0.505 | 2,807,573.465 | 80,082,741.247 |
| 8/3/20 | 0.479 | 0.503 | 0.448 | 0.459 | 2,488,623.93 | 72,652,855.271 |
| 8/2/20 | 0.444 | 0.483 | 0.407 | 0.479 | 3,179,331.682 | 75,921,756.142 |
| 8/1/20 | 0.46 | 0.496 | 0.442 | 0.444 | 2,413,782.164 | 70,333,208.53 |
| 7/31/20 | 0.49 | 0.508 | 0.458 | 0.46 | 2,868,066.232 | 72,930,861.469 |
| 7/30/20 | 0.504 | 0.577 | 0.489 | 0.49 | 3,406,389.473 | 77,615,943.429 |
| 7/29/20 | 0.494 | 0.599 | 0.468 | 0.505 | 5,363,535.145 | 80,050,379.937 |
| 7/28/20 | 0.426 | 0.558 | 0.426 | 0.494 | 5,943,049.016 | 78,192,783.93 |
| 7/27/20 | 0.498 | 0.504 | 0.394 | 0.427 | 6,618,624.059 | 67,708,396.409 |
| 7/26/20 | 0.532 | 0.646 | 0.485 | 0.498 | 5,904,053.318 | 78,865,802.398 |
| 7/25/20 | 0.614 | 0.696 | 0.527 | 0.533 | 7,839,420.983 | 84,367,664.162 |
| 7/24/20 | 0.532 | 0.72 | 0.531 | 0.613 | 25,846,725.065 | 97,095,436.158 |
| 7/23/20 | 0.54 | 0.549 | 0.523 | 0.532 | 3,050,391.867 | 84,243,162.471 |
| 7/22/20 | 0.539 | 0.542 | 0.518 | 0.54 | 2,138,478.447 | 85,571,618.71 |
| 7/21/20 | 0.538 | 0.551 | 0.51 | 0.539 | 2,093,934.107 | 85,373,162.953 |
| 7/20/20 | 0.482 | 0.585 | 0.462 | 0.538 | 4,068,043.015 | 85,230,519.244 |
| 7/19/20 | 0.484 | 0.539 | 0.462 | 0.482 | 2,028,415.266 | 76,367,218.798 |
| 7/18/20 | 0.483 | 0.507 | 0.474 | 0.484 | 1,753,302.39 | 76,670,674.648 |
| 7/17/20 | 0.413 | 0.494 | 0.412 | 0.483 | 2,041,103.93 | 76,509,020.83 |
| 7/16/20 | 0.406 | 0.424 | 0.399 | 0.413 | 1,160,533.107 | 65,440,385.477 |
| 7/15/20 | 0.41 | 0.423 | 0.402 | 0.406 | 1,157,453.866 | 64,343,976.266 |
| 7/14/20 | 0.389 | 0.46 | 0.386 | 0.404 | 2,008,772.537 | 63,999,834.298 |
| 7/13/20 | 0.448 | 0.46 | 0.383 | 0.389 | 4,642,080.355 | 61,625,918.001 |
| 7/12/20 | 0.479 | 0.48 | 0.446 | 0.448 | 3,154,235.174 | 71,056,374.784 |
| 7/11/20 | 0.444 | 0.479 | 0.441 | 0.478 | 2,959,196.243 | 75,722,446.229 |
| 7/10/20 | 0.463 | 0.464 | 0.438 | 0.444 | 2,961,840.721 | 70,291,443.02 |
| 7/9/20 | 0.482 | 0.502 | 0.446 | 0.463 | 4,923,411.811 | 73,417,985.24 |
| 7/8/20 | 0.436 | 0.49 | 0.419 | 0.482 | 5,705,496.629 | 76,372,755.395 |
| 7/7/20 | 0.414 | 0.449 | 0.407 | 0.436 | 4,351,790.921 | 69,081,727.136 |
| 7/6/20 | 0.465 | 0.482 | 0.409 | 0.416 | 5,077,195.34 | 65,945,248.374 |
| 7/5/20 | 0.463 | 0.484 | 0.441 | 0.465 | 4,436,331.129 | 73,686,707.214 |
| 7/4/20 | 0.449 | 0.482 | 0.445 | 0.463 | 4,064,423.368 | 73,382,197.761 |
| 7/3/20 | 0.43 | 0.461 | 0.42 | 0.449 | 5,164,241.862 | 71,097,498.023 |
| 7/2/20 | 0.395 | 0.43 | 0.39 | 0.429 | 5,411,766.14 | 68,043,037.75 |
| 7/1/20 | 0.365 | 0.405 | 0.352 | 0.394 | 4,073,270.677 | 62,432,714.779 |
| 6/30/20 | 0.342 | 0.369 | 0.341 | 0.364 | 3,779,587.722 | 57,695,969.687 |
| 6/29/20 | 0.352 | 0.356 | 0.328 | 0.342 | 3,574,585.174 | 54,217,990.06 |
| 6/28/20 | 0.336 | 0.369 | 0.33 | 0.355 | 2,972,501.823 | 56,246,021.485 |
| 6/27/20 | 0.376 | 0.382 | 0.33 | 0.336 | 2,872,391.749 | 53,293,684.15 |
| 6/26/20 | 0.389 | 0.401 | 0.371 | 0.377 | 4,024,525.198 | 59,705,909.407 |
| 6/25/20 | 0.362 | 0.397 | 0.347 | 0.39 | 4,911,266.378 | 61,805,120.073 |
| 6/24/20 | 0.319 | 0.362 | 0.298 | 0.362 | 801,490.743 | 57,425,461.347 |
