THORChain (RUNE) historical data and Live price

thorchain

THORChain

RUNE
$ 0.416147 + 14.574 % 0.00003959 BTC
MARKET CAP
65.931 M
24H VOLUME
5.954 M
CIRC.SUPPLY
158.432 M
MAX SUPPLY
Rank124
1H 2.77 %
24H 14.57 %
7D -27.77 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
8/23/200.8450.8580.7940.8081,986,659.88127,963,170.195
8/22/200.7840.8580.7540.8493,599,153.409134,587,273.106
8/21/200.9010.9520.7750.7833,556,033.888124,078,951.618
8/20/200.7940.9220.7720.9014,276,463.736142,714,086.902
8/19/200.8390.8390.7360.7944,125,114.413125,841,139.419
8/18/200.8650.9190.820.843,463,325.021133,158,759.172
8/17/200.9370.9860.8590.8674,821,657.241137,375,726.156
8/16/200.8830.9660.8570.9373,207,849.696148,486,364.96
8/15/200.9591.0430.8670.8835,320,750.726139,935,797.157
8/14/200.8381.0140.8150.9567,334,644.001151,472,041.439
8/13/200.9070.9340.790.8377,300,520.967132,683,622.619
8/12/200.7650.9370.7230.9077,952,259.24143,685,259.848
8/11/200.7940.810.710.7667,160,412.516121,281,173.99
8/10/200.7760.9480.7220.79410,151,618.605125,772,737.398
8/9/200.660.7980.630.7766,442,288.813123,008,221.714
8/8/200.5860.7010.5830.6625,925,505.43104,923,592.033
8/7/200.5840.630.5730.5854,114,740.89492,750,709.741
8/6/200.560.6120.5140.5844,751,355.29992,551,573.514
8/5/200.5050.6290.4990.567,196,827.86888,675,395.435
8/4/200.4580.5110.4570.5052,807,573.46580,082,741.247
8/3/200.4790.5030.4480.4592,488,623.9372,652,855.271
8/2/200.4440.4830.4070.4793,179,331.68275,921,756.142
8/1/200.460.4960.4420.4442,413,782.16470,333,208.53
7/31/200.490.5080.4580.462,868,066.23272,930,861.469
7/30/200.5040.5770.4890.493,406,389.47377,615,943.429
7/29/200.4940.5990.4680.5055,363,535.14580,050,379.937
7/28/200.4260.5580.4260.4945,943,049.01678,192,783.93
7/27/200.4980.5040.3940.4276,618,624.05967,708,396.409
7/26/200.5320.6460.4850.4985,904,053.31878,865,802.398
7/25/200.6140.6960.5270.5337,839,420.98384,367,664.162
7/24/200.5320.720.5310.61325,846,725.06597,095,436.158
7/23/200.540.5490.5230.5323,050,391.86784,243,162.471
7/22/200.5390.5420.5180.542,138,478.44785,571,618.71
7/21/200.5380.5510.510.5392,093,934.10785,373,162.953
7/20/200.4820.5850.4620.5384,068,043.01585,230,519.244
7/19/200.4840.5390.4620.4822,028,415.26676,367,218.798
7/18/200.4830.5070.4740.4841,753,302.3976,670,674.648
7/17/200.4130.4940.4120.4832,041,103.9376,509,020.83
7/16/200.4060.4240.3990.4131,160,533.10765,440,385.477
7/15/200.410.4230.4020.4061,157,453.86664,343,976.266
7/14/200.3890.460.3860.4042,008,772.53763,999,834.298
7/13/200.4480.460.3830.3894,642,080.35561,625,918.001
7/12/200.4790.480.4460.4483,154,235.17471,056,374.784
7/11/200.4440.4790.4410.4782,959,196.24375,722,446.229
7/10/200.4630.4640.4380.4442,961,840.72170,291,443.02
7/9/200.4820.5020.4460.4634,923,411.81173,417,985.24
7/8/200.4360.490.4190.4825,705,496.62976,372,755.395
7/7/200.4140.4490.4070.4364,351,790.92169,081,727.136
7/6/200.4650.4820.4090.4165,077,195.3465,945,248.374
7/5/200.4630.4840.4410.4654,436,331.12973,686,707.214
7/4/200.4490.4820.4450.4634,064,423.36873,382,197.761
7/3/200.430.4610.420.4495,164,241.86271,097,498.023
7/2/200.3950.430.390.4295,411,766.1468,043,037.75
7/1/200.3650.4050.3520.3944,073,270.67762,432,714.779
6/30/200.3420.3690.3410.3643,779,587.72257,695,969.687
6/29/200.3520.3560.3280.3423,574,585.17454,217,990.06
6/28/200.3360.3690.330.3552,972,501.82356,246,021.485
6/27/200.3760.3820.330.3362,872,391.74953,293,684.15
6/26/200.3890.4010.3710.3774,024,525.19859,705,909.407
6/25/200.3620.3970.3470.394,911,266.37861,805,120.073
6/24/200.3190.3620.2980.362801,490.74357,425,461.347