- 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) |
|---|---|---|---|---|---|---|
| 3/8/21 | 5.703 | 5.843 | 5.369 | 5.815 | 38,013,122.93 | 1,385,679,416.64 |
| 3/7/21 | 5.699 | 5.985 | 5.525 | 5.704 | 39,504,238.63 | 1,359,188,102.66 |
| 3/6/21 | 5.517 | 5.905 | 5.399 | 5.711 | 45,664,847.97 | 1,360,682,497.24 |
| 3/5/21 | 5.268 | 5.653 | 4.965 | 5.533 | 49,489,057.64 | 1,318,294,368.25 |
| 3/4/21 | 5.727 | 5.746 | 5.125 | 5.278 | 56,966,800.68 | 1,257,589,661.86 |
| 3/3/21 | 5.176 | 6.089 | 5.1 | 5.726 | 81,979,847.89 | 1,364,288,269.73 |
| 3/2/21 | 5.178 | 5.653 | 4.927 | 5.184 | 77,175,567.69 | 1,235,290,809.59 |
| 3/1/21 | 4.363 | 5.184 | 4.362 | 5.179 | 50,745,642.6 | 1,234,004,444.42 |
| 2/28/21 | 4.53 | 4.545 | 3.912 | 4.356 | 46,804,658.91 | 1,037,847,668.58 |
| 2/27/21 | 4.402 | 4.794 | 4.4 | 4.537 | 47,542,059.94 | 1,081,022,763.23 |
| 2/26/21 | 4.464 | 4.938 | 4.033 | 4.399 | 61,943,279.99 | 1,048,234,633.75 |
| 2/25/21 | 4.933 | 5.257 | 4.447 | 4.447 | 65,092,145.96 | 1,059,588,792.94 |
| 2/24/21 | 4.906 | 5.583 | 4.468 | 4.932 | 98,969,669.53 | 1,175,222,823.44 |
| 2/23/21 | 4.496 | 4.934 | 3.138 | 4.9 | 166,670,408.16 | 1,167,479,820.4 |
| 2/22/21 | 4.778 | 4.781 | 3.701 | 4.5 | 101,557,762.1 | 1,072,180,108.67 |
| 2/21/21 | 5.121 | 5.268 | 4.657 | 4.772 | 68,013,676.57 | 1,137,066,114.42 |
| 2/20/21 | 4.772 | 5.659 | 4.527 | 5.135 | 188,225,580.25 | 1,223,431,426.06 |
| 2/19/21 | 3.985 | 4.976 | 3.866 | 4.776 | 104,179,704.17 | 1,138,005,753.05 |
| 2/18/21 | 4.008 | 4.269 | 3.949 | 3.989 | 49,678,368.54 | 950,364,829.18 |
| 2/17/21 | 3.917 | 4.079 | 3.586 | 4.019 | 42,287,846.95 | 957,622,805.49 |
| 2/16/21 | 3.872 | 4.193 | 3.643 | 3.913 | 40,750,102.32 | 619,918,518.97 |
| 2/15/21 | 3.984 | 4.365 | 3.441 | 3.886 | 57,299,364.47 | 615,692,809.72 |
| 2/14/21 | 4.394 | 4.524 | 3.887 | 3.998 | 52,611,341.64 | 633,343,745.4 |
| 2/13/21 | 4.306 | 4.415 | 3.944 | 4.393 | 92,152,090.45 | 696,041,392.39 |
| 2/12/21 | 4.504 | 4.515 | 4.128 | 4.303 | 71,755,203.79 | 681,739,498.14 |
| 2/11/21 | 4.464 | 4.69 | 4.37 | 4.511 | 50,638,444.28 | 714,740,145.44 |
| 2/10/21 | 4.581 | 4.968 | 4.236 | 4.466 | 76,114,926.22 | 707,531,408.61 |
| 2/9/21 | 4.594 | 4.751 | 4.333 | 4.581 | 77,451,416.78 | 725,731,856.1 |
| 2/8/21 | 3.797 | 4.593 | 3.571 | 4.593 | 128,762,067.52 | 727,745,016.48 |
| 2/7/21 | 3.558 | 3.836 | 3.046 | 3.797 | 102,264,173.52 | 601,583,188.3 |
| 2/6/21 | 3.963 | 3.994 | 3.431 | 3.556 | 73,954,471.44 | 563,307,153.24 |
| 2/5/21 | 3.9 | 4.316 | 3.842 | 3.963 | 72,755,407.31 | 627,819,377.39 |
| 2/4/21 | 3.729 | 4.193 | 3.605 | 3.899 | 68,933,621.28 | 617,779,618.47 |
| 2/3/21 | 3.801 | 3.899 | 3.683 | 3.726 | 47,599,132.74 | 590,328,267.22 |
| 2/2/21 | 4.172 | 4.234 | 3.646 | 3.801 | 76,521,882.61 | 602,204,459.44 |
| 2/1/21 | 3.617 | 4.249 | 3.429 | 4.173 | 113,539,238.48 | 661,160,491.82 |
| 1/31/21 | 3.879 | 4.025 | 3.382 | 3.618 | 80,728,086.1 | 573,204,825.07 |
| 1/30/21 | 3.631 | 3.99 | 3.529 | 3.875 | 93,501,799.79 | 613,894,717.33 |
| 1/29/21 | 3.223 | 3.312 | 3.04 | 3.2 | 133,150,897.91 | 507,010,107.83 |
| 1/28/21 | 2.527 | 2.826 | 2.499 | 2.763 | 64,691,471.366 | 437,738,232.474 |
| 1/27/21 | 2.412 | 2.532 | 2.189 | 2.532 | 41,978,379.408 | 401,197,441.022 |
| 1/26/21 | 2.38 | 2.468 | 2.203 | 2.41 | 35,904,659.087 | 381,791,430.404 |
| 1/25/21 | 2.595 | 2.638 | 2.235 | 2.38 | 45,270,068.44 | 377,005,833.751 |
| 1/24/21 | 2.369 | 2.638 | 2.352 | 2.595 | 42,071,588.551 | 411,207,428.987 |
| 1/23/21 | 2.13 | 2.561 | 2.096 | 2.368 | 64,294,081.872 | 375,141,413.737 |
| 1/22/21 | 1.642 | 2.171 | 1.56 | 2.132 | 49,476,503.278 | 337,707,157.879 |
| 1/21/21 | 2.016 | 2.027 | 1.607 | 1.644 | 31,225,837.469 | 260,460,354.531 |
| 1/20/21 | 2.002 | 2.051 | 1.802 | 2.016 | 35,438,542.802 | 319,320,544.845 |
| 1/19/21 | 2.071 | 2.204 | 1.958 | 2.007 | 39,597,257.683 | 317,961,628.346 |
| 1/18/21 | 1.95 | 2.081 | 1.855 | 2.068 | 24,542,016.503 | 327,681,154.306 |
| 1/17/21 | 1.965 | 2.005 | 1.812 | 1.947 | 22,728,062.274 | 308,476,911.019 |
| 1/16/21 | 1.849 | 2.118 | 1.849 | 1.967 | 39,586,262.537 | 311,570,081.443 |
| 1/15/21 | 1.898 | 1.979 | 1.659 | 1.85 | 39,442,089.845 | 293,031,844.462 |
| 1/14/21 | 1.805 | 1.952 | 1.716 | 1.894 | 41,807,395.944 | 300,118,107.35 |
| 1/13/21 | 1.289 | 1.867 | 1.223 | 1.804 | 80,478,931.553 | 285,783,809.577 |
| 1/12/21 | 1.308 | 1.422 | 1.239 | 1.295 | 21,154,944.603 | 205,164,997.375 |
| 1/11/21 | 1.461 | 1.461 | 1.128 | 1.31 | 33,118,074.065 | 207,514,514.674 |
| 1/10/21 | 1.569 | 1.646 | 1.361 | 1.461 | 21,636,857.409 | 231,538,231.194 |
| 1/9/21 | 1.346 | 1.599 | 1.317 | 1.567 | 22,243,926.522 | 248,215,761.313 |
| 1/8/21 | 1.46 | 1.465 | 1.208 | 1.345 | 28,441,547.451 | 213,073,992.397 |
| 1/7/21 | 1.594 | 1.62 | 1.392 | 1.46 | 30,060,183.404 | 231,387,142.305 |
| 1/6/21 | 1.586 | 1.652 | 1.471 | 1.592 | 35,324,506.492 | 252,198,493.896 |
| 1/5/21 | 1.59 | 1.655 | 1.509 | 1.584 | 36,469,560.912 | 250,980,765.527 |
| 1/4/21 | 1.485 | 1.59 | 1.311 | 1.59 | 41,093,946.381 | 251,942,743.86 |
| 1/3/21 | 1.294 | 1.517 | 1.289 | 1.481 | 31,466,416.808 | 234,709,777.247 |
| 1/2/21 | 1.292 | 1.399 | 1.222 | 1.293 | 25,042,165.395 | 204,909,568.574 |
| 1/1/21 | 1.17 | 1.416 | 1.159 | 1.294 | 37,783,516.785 | 205,018,157.768 |
| 12/31/20 | 1.213 | 1.214 | 1.13 | 1.17 | 11,594,779.96 | 185,319,297.522 |
| 12/30/20 | 1.199 | 1.248 | 1.126 | 1.214 | 26,613,409.555 | 192,318,571.917 |
| 12/29/20 | 1.036 | 1.21 | 0.954 | 1.2 | 31,671,634.844 | 190,104,225.081 |
| 12/28/20 | 0.896 | 1.058 | 0.89 | 1.037 | 17,399,056.875 | 164,232,059.105 |
| 12/27/20 | 0.874 | 0.968 | 0.841 | 0.895 | 12,962,850.511 | 141,766,127.315 |
| 12/26/20 | 0.923 | 0.934 | 0.86 | 0.874 | 9,541,206.126 | 138,452,828.184 |
| 12/25/20 | 0.925 | 0.957 | 0.902 | 0.923 | 6,603,704.227 | 146,180,377.073 |
| 12/24/20 | 0.874 | 0.937 | 0.845 | 0.925 | 11,834,959.47 | 146,584,371.673 |
| 12/23/20 | 0.919 | 0.998 | 0.835 | 0.871 | 18,479,124.324 | 138,000,735.994 |
| 12/22/20 | 0.9 | 0.958 | 0.861 | 0.919 | 10,090,352.359 | 145,600,097.867 |
| 12/21/20 | 0.978 | 1.015 | 0.897 | 0.901 | 9,820,318.271 | 142,700,471.888 |
| 12/20/20 | 1.054 | 1.054 | 0.964 | 0.978 | 6,118,371.115 | 155,020,432.983 |
| 12/19/20 | 1.022 | 1.105 | 1.021 | 1.053 | 11,032,433.931 | 166,877,908.319 |
| 12/18/20 | 0.999 | 1.061 | 0.966 | 1.022 | 10,227,740.741 | 161,995,208.458 |
| 12/17/20 | 1.027 | 1.113 | 0.977 | 0.996 | 21,989,291.982 | 157,851,741.439 |
| 12/16/20 | 0.916 | 1.028 | 0.873 | 1.026 | 14,742,113.951 | 162,600,533.656 |
| 12/15/20 | 0.929 | 0.949 | 0.894 | 0.916 | 7,810,596.486 | 145,155,206.094 |
| 12/14/20 | 0.898 | 0.935 | 0.867 | 0.929 | 5,943,031.638 | 147,190,488.432 |
| 12/13/20 | 0.851 | 0.917 | 0.835 | 0.898 | 8,377,867.374 | 142,335,768.58 |
| 12/12/20 | 0.806 | 0.885 | 0.805 | 0.849 | 7,677,180.572 | 134,550,812.609 |
| 12/11/20 | 0.878 | 0.878 | 0.772 | 0.808 | 15,980,680.838 | 128,049,644.38 |
| 12/10/20 | 0.897 | 0.906 | 0.838 | 0.878 | 8,304,593.346 | 139,040,177.126 |
| 12/9/20 | 0.84 | 0.922 | 0.812 | 0.897 | 13,072,519.399 | 142,166,968.773 |
