THORChain (RUNE) historical data and Live price

thorchain

THORChain

RUNE
$ 0.908068 -3.827 % 0.00004829 BTC
MARKET CAP
143.867 M
24H VOLUME
18.557 M
CIRC.SUPPLY
158.432 M
MAX SUPPLY
Rank88
1H 1.16 %
24H -3.83 %
7D 0.31 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/24/200.9161.0120.8390.91920,638,677.06145,530,076.677
11/23/200.8440.9180.830.91714,179,672.13145,224,918.233
11/22/200.9150.9270.8230.84414,803,721.683133,735,433.61
11/21/200.9260.9780.8830.91514,436,559.081144,999,296.93
11/20/200.8981.0050.8980.92620,546,923.701146,733,115.954
11/19/200.8920.9540.8090.89821,902,080.294142,318,067.214
11/18/201.0011.0140.80.89235,326,407.647141,336,846.739
11/17/200.8711.020.8691.00134,639,895.423158,646,328.26
11/16/200.8820.9730.8690.92124,057,121.899145,898,273.478
11/15/200.8370.9720.8120.88239,313,812.428139,789,027.312
11/14/200.7170.8390.660.83723,595,487.569132,662,889.824
11/13/200.5740.7420.5740.71714,660,043.388113,585,243.917
11/12/200.6280.6440.560.5748,226,311.27390,881,201.131
11/11/200.6770.6930.6220.62810,294,873.58699,434,782.097
11/10/200.590.6930.5790.67712,721,739.357107,278,342.668
11/9/200.5740.6370.560.5916,797,088.23393,492,826.962
11/8/200.4930.5820.4860.5747,805,712.35190,913,936.353
11/7/200.520.5560.4480.49312,126,706.38778,077,363.316
11/6/200.4260.520.4220.526,985,067.14982,307,754.961
11/5/200.3770.4490.3770.4266,764,116.08867,445,735.601
11/4/200.3690.380.3520.3773,419,421.20759,750,445.888
11/3/200.3810.3820.3580.3693,058,917.58258,412,157.469
11/1/200.4050.4080.3890.3942,488,072.41362,447,473.819
10/30/200.3970.3990.3690.3943,902,649.81362,467,744.957
10/29/200.4040.4140.3850.3973,429,874.65462,851,429.015
10/28/200.4350.4430.3920.4043,773,529.72863,945,169.092
10/27/200.4450.4580.4190.4355,098,932.28768,931,132.939
10/26/200.4670.4790.440.4454,220,750.36970,562,156.183
10/25/200.4970.4970.4640.4673,096,038.05274,016,921.168
10/24/200.4970.5140.4890.4972,052,889.57778,730,565.332
10/23/200.5140.520.4860.4972,624,499.20678,719,486.236
10/22/200.4910.5280.4910.5144,267,638.71281,432,327.548
10/21/200.4720.5120.4690.4915,349,088.62977,732,845.456
10/20/200.5560.5580.4650.4727,876,034.48774,726,300.093
10/19/200.5710.5810.5420.5564,688,852.55888,087,446.091
10/18/200.5040.5890.5020.5716,717,111.58990,450,837.526
10/17/200.50.5240.4920.5033,094,797.179,764,131.586
10/16/200.530.540.4990.4993,398,802.14579,125,820.902
10/15/200.5580.5580.5110.5295,541,855.85183,874,900.143
10/14/200.5780.6140.5430.5587,839,596.40288,436,709.003
10/13/200.5830.6130.5530.5812,921,493.74491,821,300.291
10/12/200.5380.6010.5370.58513,130,154.09592,613,194.77
10/11/200.5350.5690.5070.5397,184,703.77885,334,940.973
10/10/200.4860.5780.4830.5358,345,484.6584,729,190.32
10/9/200.4780.5450.4720.4878,263,947.9277,235,278.787
10/8/200.4370.4780.4070.4784,012,292.20775,660,332.091
10/7/200.3820.4380.3760.4365,103,004.36769,149,845.931
10/6/200.4110.4120.3530.3825,537,284.39960,467,235.666
10/5/200.4550.4670.4110.4112,943,008.30665,127,497.365
10/4/200.4610.4630.4330.4552,601,845.52372,019,149.1
10/3/200.4590.4930.4550.4613,447,051.27773,021,881.061
10/2/200.4840.4840.4090.4595,657,245.11872,787,164.186
10/1/200.4850.5420.4590.4825,961,122.40476,355,899.775
9/29/200.5540.5760.5070.5315,309,325.24984,086,847.041
9/28/200.6310.6360.5480.5536,610,080.3687,650,208.265
9/27/200.5310.6370.5070.63110,221,761.08299,948,605.753
9/26/200.4840.5310.4530.5315,097,904.52484,101,661.105
9/25/200.3980.4870.3840.4845,560,280.65276,607,683.36
9/24/200.340.4030.3310.3985,157,635.95963,058,488.506
9/23/200.3880.3910.3360.344,245,838.50353,884,437.211
9/22/200.3880.4190.3610.3895,172,049.36661,554,911.947
9/21/200.4530.460.3350.38810,916,895.42361,495,705.769
9/20/200.4940.5230.4410.4533,968,856.45771,772,463.086
9/19/200.5240.5310.4870.4953,446,326.46378,394,671.135
9/18/200.5160.5490.5020.5234,823,523.75282,923,670.372
9/17/200.5920.610.4650.5169,216,809.59681,714,645.509
9/16/200.5810.6250.5440.5928,576,423.17493,821,523.174
9/15/200.6430.6460.5330.587,636,691.47291,967,693.968
9/14/200.7070.7080.6330.6437,981,245.591101,932,505.943
9/13/200.7980.7990.6590.7067,766,852.133111,898,139.295
9/12/200.7440.8030.7130.7988,184,899.363126,475,156.081
9/11/200.7260.7610.6630.7446,133,147.464117,814,682.08
9/10/200.730.7980.7070.7265,315,288.365115,016,161.645
9/9/200.6960.7590.6580.735,481,367.588115,578,320.198
9/8/200.7220.7610.6540.6956,019,646.728110,126,449.166
9/7/200.7820.7990.6290.7216,380,056.419114,180,619.944
9/6/200.6390.8070.6210.7827,637,760.67123,927,777.868
9/5/200.8180.850.5580.6397,899,669.86101,181,041.162
9/4/200.7480.9570.6740.81714,465,005.369129,416,039.636
9/3/200.9251.0420.7450.7458,507,390.847118,085,662.292
9/2/200.9981.0970.8970.9267,821,960.997146,754,558.315
9/1/201.0311.1620.9940.9989,289,699.112158,162,776.287
8/31/201.0851.0980.9911.0316,952,497.391163,420,384.471
8/30/200.9421.1840.9261.08511,799,288.296171,890,343.318
8/29/200.8740.9440.8630.9415,165,111.706149,057,736.134
8/28/200.9260.9820.8580.8745,076,054.841138,506,614.589
8/27/200.8550.9550.8070.9286,243,350.524147,040,532.23
8/26/200.8290.9410.8290.8556,361,756.69135,399,567.195
8/25/200.8730.9110.7970.8274,703,607.74130,963,816.618
8/24/200.8080.9180.7990.8744,467,459.091138,407,635.394