THORChain (RUNE) historical data and Live price

THORChain

RUNE

$ 1.39 -2.881 %

0.00004987 BTC

MARKET CAP
454.316 M

24H VOLUME
35.324 M

CIRC.SUPPLY
327.057 M

MAX SUPPLY
500 M

RUNE

USD

Rank87

1H 0.70 %

24H -2.88 %

7D -3.06 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/23/23	1.365	1.449	1.36	1.444	37,955,903.96	472,137,532.39
3/22/23	1.451	1.451	1.343	1.365	49,113,222.06	446,579,879.22
3/21/23	1.401	1.454	1.378	1.451	44,561,234.24	474,503,215.03
3/20/23	1.454	1.465	1.399	1.401	47,889,418.96	458,256,790.81
3/19/23	1.422	1.493	1.422	1.454	36,364,146.14	475,440,617.6
3/18/23	1.468	1.493	1.419	1.422	51,858,612.94	465,014,897.25
3/17/23	1.363	1.472	1.351	1.468	52,425,357.6	480,208,591.03
3/16/23	1.343	1.374	1.332	1.363	40,989,433.27	445,683,232.89
3/15/23	1.457	1.468	1.33	1.343	57,075,365.83	439,256,916.34
3/14/23	1.41	1.523	1.385	1.456	93,431,925.86	476,174,038.54
3/13/23	1.338	1.428	1.301	1.41	76,617,376.72	461,067,876.89
3/12/23	1.22	1.338	1.211	1.338	43,682,307.65	437,679,943.26
3/11/23	1.235	1.271	1.178	1.22	51,407,677.26	399,111,369.15
3/10/23	1.272	1.272	1.205	1.235	56,054,210.72	403,956,505.88
3/9/23	1.368	1.39	1.257	1.271	44,419,151.82	415,784,452.95
3/8/23	1.465	1.469	1.367	1.367	33,647,860.21	447,244,488.27
3/7/23	1.494	1.513	1.445	1.465	30,525,454.91	479,018,255.74
3/6/23	1.48	1.504	1.456	1.494	29,206,807.36	488,700,758.85
3/5/23	1.463	1.498	1.462	1.48	29,622,924.59	483,969,675.6
3/4/23	1.507	1.515	1.444	1.463	25,713,650.44	478,481,093.2
3/3/23	1.634	1.635	1.482	1.507	44,654,401.71	492,887,376.59
3/2/23	1.678	1.693	1.604	1.634	39,371,626.74	534,318,225.37
3/1/23	1.57	1.678	1.562	1.678	40,330,622.14	548,822,499.44
2/28/23	1.616	1.62	1.568	1.57	32,024,444.3	513,345,867.54
2/27/23	1.649	1.657	1.593	1.616	29,166,802.61	528,378,840.61
2/26/23	1.604	1.654	1.597	1.649	18,619,571.95	539,418,467.28
2/25/23	1.641	1.641	1.574	1.604	24,775,365.73	524,656,005.07
2/24/23	1.721	1.733	1.624	1.641	36,540,735.39	536,652,303.53
2/23/23	1.713	1.758	1.698	1.721	38,389,075.02	562,748,539.13
2/22/23	1.763	1.769	1.663	1.713	50,887,062.65	560,155,844.23
2/21/23	1.82	1.849	1.746	1.763	54,460,184.12	576,591,399.06
2/20/23	1.738	1.827	1.708	1.819	62,108,639.07	595,049,895.82
2/19/23	1.775	1.819	1.731	1.738	46,038,495.37	568,461,428.27
2/18/23	1.744	1.789	1.743	1.775	37,458,234.82	580,628,074.85
2/17/23	1.666	1.774	1.662	1.744	45,853,863.16	570,313,803.51
2/16/23	1.809	1.833	1.664	1.666	58,842,599.42	544,845,671.44
2/15/23	1.702	1.81	1.689	1.809	40,672,726.21	591,788,973.77
2/14/23	1.647	1.704	1.625	1.702	40,380,885.11	556,538,189.08
2/13/23	1.681	1.691	1.598	1.647	52,928,838.93	538,784,577.47
2/12/23	1.717	1.736	1.666	1.681	26,915,289.59	549,677,941.36
2/11/23	1.67	1.722	1.66	1.717	25,428,900.67	561,450,704.22
2/10/23	1.66	1.703	1.65	1.67	43,367,881.93	546,250,080.68
2/9/23	1.886	1.893	1.64	1.66	71,491,428.95	542,824,907.35
2/8/23	1.953	1.965	1.85	1.886	65,105,471.15	616,677,220.76
2/7/23	1.767	1.954	1.764	1.954	70,471,967.73	638,977,671
2/6/23	1.777	1.836	1.751	1.768	41,226,967.53	578,082,995.85
2/5/23	1.876	1.879	1.746	1.777	38,732,448.51	581,301,904.34
2/4/23	1.898	1.918	1.873	1.876	30,621,490.7	613,497,324.81
2/3/23	1.848	1.915	1.832	1.898	55,982,821.34	620,884,523.73
2/2/23	1.832	1.966	1.832	1.848	76,815,937.11	604,464,665.98
2/1/23	1.77	1.837	1.69	1.832	58,682,848.77	599,245,437.98
1/31/23	1.754	1.8	1.747	1.77	38,370,124.38	579,002,300
1/30/23	1.916	1.917	1.728	1.754	68,068,532.93	573,580,290.16
1/29/23	1.835	1.936	1.824	1.916	54,945,467.31	626,765,602.14
1/28/23	1.888	1.908	1.817	1.835	50,882,316.31	600,118,788.43
1/27/23	1.767	1.915	1.722	1.888	90,452,252.59	617,355,952.6
1/26/23	1.763	1.793	1.731	1.767	53,552,255.19	578,006,003.3
1/25/23	1.683	1.802	1.648	1.763	65,265,634.47	576,633,500.82
1/24/23	1.748	1.868	1.671	1.683	59,701,452.94	550,462,727.54
1/23/23	1.757	1.789	1.735	1.749	27,164,397.41	572,022,977.21
1/22/23	1.755	1.829	1.729	1.757	54,408,571.34	574,766,046.73
1/21/23	1.793	1.844	1.754	1.755	59,616,778.36	573,899,906.58
1/20/23	1.647	1.793	1.632	1.793	45,536,684.15	586,310,595.98
1/19/23	1.598	1.655	1.596	1.647	31,540,783.48	538,606,134.97
1/18/23	1.704	1.746	1.596	1.598	64,376,368.79	522,773,350
1/17/23	1.765	1.775	1.705	1.705	44,511,342.77	557,515,479.64
1/16/23	1.749	1.82	1.688	1.765	80,371,438.45	577,323,960.69
1/15/23	1.762	1.804	1.701	1.75	74,884,270.1	572,192,571.49
1/14/23	1.678	1.806	1.674	1.761	111,960,819.72	576,056,679.24
1/13/23	1.566	1.679	1.542	1.679	52,897,449	549,128,121.07
1/12/23	1.506	1.583	1.493	1.566	72,974,071.51	512,231,896.08
1/11/23	1.463	1.47	1.406	1.47	38,233,623.84	480,666,521.94
1/10/23	1.44	1.475	1.421	1.463	29,829,046.78	478,431,976.98
1/9/23	1.417	1.487	1.417	1.44	48,041,019.53	470,805,218.68
1/8/23	1.371	1.418	1.358	1.417	17,058,720.82	463,464,161.03
1/7/23	1.376	1.383	1.362	1.371	13,152,116.47	448,553,195.68
1/6/23	1.346	1.376	1.33	1.376	19,051,992.41	449,906,778.08
1/5/23	1.355	1.363	1.338	1.346	21,269,859.29	440,332,472.59
1/4/23	1.322	1.368	1.321	1.355	30,262,007.13	443,110,864.76
1/3/23	1.315	1.329	1.304	1.322	18,569,247.73	432,449,909.25
1/2/23	1.286	1.326	1.276	1.315	19,736,599.84	430,131,917.27
1/1/23	1.275	1.286	1.267	1.286	9,456,466.69	420,552,420.61
12/31/22	1.273	1.29	1.266	1.275	13,247,284.22	416,918,812.57
12/30/22	1.301	1.301	1.259	1.273	21,761,274.4	416,365,763.86
12/29/22	1.316	1.324	1.277	1.301	30,155,918.1	425,637,674.04
12/28/22	1.379	1.383	1.312	1.316	22,358,468.05	430,485,111.19
12/27/22	1.388	1.396	1.372	1.379	15,660,030	450,965,944.54
12/26/22	1.384	1.39	1.367	1.388	13,385,735.85	454,107,485.13
12/25/22	1.395	1.4	1.366	1.384	15,636,977.02	452,671,971.29
12/24/22	1.395	1.407	1.392	1.395	13,105,866.3	456,334,004.12

Similar Coins