- 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) |
|---|---|---|---|---|---|---|
| 7/26/24 | 4.46 | 4.844 | 4.457 | 4.674 | 203,904,706.17 | 1,575,158,740.07 |
| 7/25/24 | 4.533 | 4.551 | 4.231 | 4.46 | 214,792,744.72 | 1,502,979,910.5 |
| 7/24/24 | 4.676 | 4.848 | 4.508 | 4.534 | 195,326,012.12 | 1,527,884,429.5 |
| 7/23/24 | 4.638 | 4.824 | 4.505 | 4.676 | 216,427,614.81 | 1,575,749,797.44 |
| 7/22/24 | 4.901 | 4.935 | 4.609 | 4.638 | 183,282,361 | 1,562,814,399.95 |
| 7/21/24 | 4.884 | 4.908 | 4.613 | 4.901 | 183,443,147.55 | 1,651,312,288.43 |
| 7/20/24 | 4.638 | 4.939 | 4.582 | 4.884 | 198,912,347.81 | 1,645,550,595.44 |
| 7/19/24 | 4.526 | 4.736 | 4.394 | 4.638 | 254,116,563.68 | 1,562,651,724.72 |
| 7/18/24 | 4.242 | 4.646 | 4.242 | 4.526 | 298,022,748.55 | 1,524,696,411.18 |
| 7/17/24 | 4.102 | 4.342 | 4.101 | 4.244 | 258,097,013.18 | 1,429,483,487.48 |
| 7/16/24 | 4.177 | 4.192 | 3.911 | 4.102 | 205,317,455.14 | 1,381,560,003.35 |
| 7/15/24 | 3.825 | 4.18 | 3.818 | 4.179 | 189,709,750.1 | 1,407,206,215.72 |
| 7/14/24 | 3.686 | 3.85 | 3.686 | 3.825 | 117,771,168.05 | 1,287,952,283.21 |
| 7/13/24 | 3.608 | 3.726 | 3.594 | 3.686 | 93,662,741.54 | 1,240,921,714.98 |
| 7/12/24 | 3.49 | 3.641 | 3.433 | 3.607 | 125,738,292.75 | 1,214,437,159.62 |
| 7/11/24 | 3.621 | 3.759 | 3.478 | 3.49 | 142,325,997.51 | 1,174,876,128.4 |
| 7/10/24 | 3.555 | 3.665 | 3.486 | 3.621 | 132,070,623.74 | 1,218,838,786.31 |
| 7/9/24 | 3.51 | 3.616 | 3.473 | 3.555 | 141,132,613.19 | 1,196,443,300 |
| 7/8/24 | 3.336 | 3.619 | 3.192 | 3.51 | 245,717,423.99 | 1,181,108,318.68 |
| 7/7/24 | 3.554 | 3.554 | 3.323 | 3.336 | 125,475,928.31 | 1,122,389,681.7 |
| 7/6/24 | 3.36 | 3.563 | 3.314 | 3.555 | 149,885,061.24 | 1,196,015,821.17 |
| 7/5/24 | 3.507 | 3.508 | 3.119 | 3.36 | 326,731,767.63 | 1,130,315,681.8 |
| 7/4/24 | 3.892 | 3.93 | 3.499 | 3.507 | 215,869,303.41 | 1,179,572,515.22 |
| 7/3/24 | 4.253 | 4.31 | 3.856 | 3.893 | 163,475,670.28 | 1,309,151,611.01 |
| 7/2/24 | 4.114 | 4.33 | 4.056 | 4.253 | 189,085,927.28 | 1,430,194,334.92 |
| 7/1/24 | 4.151 | 4.254 | 4.088 | 4.114 | 139,635,381.33 | 1,383,326,173.88 |
| 6/30/24 | 3.924 | 4.164 | 3.878 | 4.152 | 97,824,385.66 | 1,396,211,283.68 |
| 6/29/24 | 3.925 | 4.017 | 3.917 | 3.924 | 84,748,498.7 | 1,319,177,516.91 |
| 6/28/24 | 4.158 | 4.173 | 3.924 | 3.925 | 147,198,503.43 | 1,319,487,273.2 |
| 6/27/24 | 4.048 | 4.176 | 3.959 | 4.158 | 128,369,564.8 | 1,397,669,243.26 |
| 6/26/24 | 4.144 | 4.247 | 4.034 | 4.048 | 134,434,331.71 | 1,360,716,566.42 |
| 6/25/24 | 4.115 | 4.239 | 4.071 | 4.144 | 154,379,492.63 | 1,392,945,545.41 |
| 6/24/24 | 4.119 | 4.149 | 3.888 | 4.117 | 277,824,347.61 | 1,383,440,063.69 |
| 6/23/24 | 4.201 | 4.305 | 4.098 | 4.118 | 109,257,715.37 | 1,383,928,017.45 |
| 6/22/24 | 4.208 | 4.262 | 4.135 | 4.203 | 112,620,786.36 | 1,412,205,097.57 |
| 6/21/24 | 4.241 | 4.332 | 4.143 | 4.207 | 188,277,826.31 | 1,413,570,931.06 |
| 6/20/24 | 4.083 | 4.464 | 4.07 | 4.241 | 210,846,030.54 | 1,424,791,026.01 |
| 6/19/24 | 4.052 | 4.198 | 3.991 | 4.083 | 156,525,769.67 | 1,371,505,250.29 |
| 6/18/24 | 4.335 | 4.337 | 3.886 | 4.052 | 291,565,152.35 | 1,360,808,845.79 |
| 6/17/24 | 4.697 | 4.717 | 4.215 | 4.336 | 170,068,411.8 | 1,454,871,415.94 |
| 6/16/24 | 4.664 | 4.712 | 4.583 | 4.696 | 85,431,709.45 | 1,575,539,318.56 |
| 6/15/24 | 4.673 | 4.766 | 4.641 | 4.663 | 113,128,199 | 1,564,212,752 |
| 6/14/24 | 4.754 | 4.884 | 4.518 | 4.673 | 202,847,085.81 | 1,567,431,141.64 |
| 6/13/24 | 5.092 | 5.097 | 4.692 | 4.754 | 275,792,260.22 | 1,594,490,398.68 |
| 6/12/24 | 4.896 | 5.412 | 4.805 | 5.093 | 352,193,816 | 1,707,836,184.71 |
| 6/11/24 | 5.209 | 5.227 | 4.801 | 4.896 | 261,129,992.85 | 1,641,890,095.91 |
| 6/10/24 | 5.331 | 5.34 | 5.171 | 5.208 | 170,841,502.57 | 1,746,302,402.25 |
| 6/9/24 | 5.366 | 5.385 | 5.269 | 5.331 | 114,050,847.65 | 1,787,136,259.29 |
| 6/8/24 | 5.559 | 5.61 | 5.325 | 5.366 | 190,039,500.31 | 1,798,673,753.55 |
| 6/7/24 | 6.015 | 6.313 | 5.228 | 5.559 | 250,366,173.84 | 1,862,989,504.98 |
| 6/6/24 | 6.24 | 6.259 | 5.968 | 6.015 | 185,064,775.54 | 2,015,444,833.89 |
| 6/5/24 | 6.195 | 6.338 | 6.173 | 6.24 | 218,634,404.45 | 2,090,112,784.4 |
| 6/4/24 | 5.989 | 6.241 | 5.961 | 6.195 | 184,055,930.65 | 2,075,006,920.74 |
| 6/3/24 | 5.917 | 6.08 | 5.865 | 5.989 | 171,889,301.01 | 2,005,745,362.81 |
| 6/2/24 | 6.012 | 6.149 | 5.824 | 5.917 | 142,896,498.08 | 1,981,342,754.19 |
| 6/1/24 | 6.082 | 6.082 | 5.98 | 6.012 | 111,047,930 | 2,013,048,702.64 |
| 5/31/24 | 6.399 | 6.406 | 6.013 | 6.082 | 195,645,712.53 | 2,036,284,642.62 |
| 5/30/24 | 6.606 | 6.706 | 6.325 | 6.399 | 197,822,099.24 | 2,142,193,777.69 |
| 5/29/24 | 6.719 | 6.751 | 6.535 | 6.606 | 203,676,643.64 | 2,211,262,231.01 |
| 5/28/24 | 6.899 | 6.899 | 6.515 | 6.719 | 289,379,166.72 | 2,248,305,113.25 |
| 5/27/24 | 6.693 | 7.076 | 6.692 | 6.899 | 251,434,615.16 | 2,308,323,252.08 |
| 5/26/24 | 6.652 | 6.75 | 6.583 | 6.693 | 167,196,768.52 | 2,239,659,546.48 |
| 5/25/24 | 6.523 | 6.808 | 6.523 | 6.652 | 192,697,191.93 | 2,225,618,193.06 |
| 5/24/24 | 6.285 | 6.655 | 6.087 | 6.523 | 279,687,065.02 | 2,182,133,892.79 |
| 5/23/24 | 6.52 | 6.601 | 6.03 | 6.285 | 344,003,572.84 | 2,102,469,080.38 |
| 5/22/24 | 6.813 | 6.83 | 6.471 | 6.52 | 224,571,318.99 | 2,180,928,195.71 |
| 5/21/24 | 7.29 | 7.334 | 6.623 | 6.813 | 360,466,459.21 | 2,278,616,032.39 |
| 5/20/24 | 6.606 | 7.313 | 6.501 | 7.29 | 496,443,114.61 | 2,438,240,829.72 |
| 5/19/24 | 6.836 | 6.841 | 6.557 | 6.606 | 168,361,601.64 | 2,209,777,252.59 |
| 5/18/24 | 6.825 | 6.89 | 6.757 | 6.836 | 171,549,722.11 | 2,286,766,188.86 |
| 5/17/24 | 6.422 | 7.082 | 6.417 | 6.825 | 386,025,279.86 | 2,283,556,926.35 |
| 5/16/24 | 6.269 | 6.676 | 6.262 | 6.422 | 473,706,769.81 | 2,149,949,455.89 |
| 5/15/24 | 5.526 | 6.311 | 5.473 | 6.269 | 467,817,102.7 | 2,100,234,414.34 |
| 5/14/24 | 5.805 | 5.816 | 5.441 | 5.526 | 314,802,597.63 | 1,851,017,827.39 |
| 5/13/24 | 6.104 | 6.182 | 5.792 | 5.805 | 360,228,902.65 | 1,943,616,888.45 |
| 5/12/24 | 5.819 | 6.238 | 5.778 | 6.104 | 294,240,967.67 | 2,044,732,592.07 |
| 5/11/24 | 5.946 | 6.054 | 5.73 | 5.819 | 234,751,815.29 | 1,950,377,445.25 |
| 5/10/24 | 6.291 | 6.553 | 5.936 | 5.946 | 386,574,853.96 | 1,993,621,641.59 |
| 5/5/24 | 5.279 | 5.337 | 5.176 | 5.222 | 130,059,965.48 | 1,752,541,835.77 |
| 5/4/24 | 5.32 | 5.44 | 5.247 | 5.279 | 205,213,154.46 | 1,771,530,476.68 |
| 5/3/24 | 4.943 | 5.362 | 4.891 | 5.32 | 316,143,310.01 | 1,785,090,154.51 |
| 5/2/24 | 4.847 | 5.064 | 4.695 | 4.943 | 273,848,808.59 | 1,658,480,944.95 |
| 5/1/24 | 4.838 | 4.992 | 4.52 | 4.847 | 400,084,110.66 | 1,626,031,199.23 |
| 4/30/24 | 5.106 | 5.182 | 4.615 | 4.838 | 263,312,654.66 | 1,622,867,398.02 |
| 4/29/24 | 5.108 | 5.166 | 4.921 | 5.106 | 216,702,349.61 | 1,712,713,293.34 |
| 4/28/24 | 5.131 | 5.299 | 5.089 | 5.108 | 176,994,818.03 | 1,713,072,005.88 |
| 4/27/24 | 5.326 | 5.341 | 4.929 | 5.131 | 261,740,563.25 | 1,720,653,639.07 |
| 4/26/24 | 5.513 | 5.522 | 5.301 | 5.326 | 281,937,762.31 | 1,785,662,476.56 |
| 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 |
