THORChain RUNE
$0,7927+0,02 (+2,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,79 | -0,75 % | $0,80 | $0,81 | $0,78 | 27,38M |
| 2026-09-30 | $0,80 | +6,37 % | $0,75 | $0,83 | $0,74 | 25,46M |
| 2026-09-29 | $0,75 | -3,07 % | $0,77 | $0,80 | $0,74 | 31,63M |
| 2026-09-28 | $0,77 | +1,79 % | $0,76 | $0,80 | $0,71 | 44,56M |
| 2026-09-27 | $0,76 | -1,52 % | $0,77 | $0,84 | $0,75 | 71,77M |
| 2026-09-26 | $0,77 | +18,13 % | $0,65 | $0,77 | $0,65 | 78,93M |
| 2026-09-25 | $0,65 | +2,50 % | $0,64 | $0,66 | $0,63 | 21,12M |
| 2026-09-24 | $0,64 | +4,52 % | $0,61 | $0,64 | $0,61 | 9,59M |
| 2026-09-23 | $0,61 | -4,74 % | $0,64 | $0,65 | $0,60 | 10,57M |
| 2026-09-22 | $0,64 | -2,56 % | $0,66 | $0,67 | $0,63 | 15,85M |
| 2026-09-21 | $0,66 | +16,43 % | $0,56 | $0,66 | $0,56 | 10,66M |
| 2026-09-20 | $0,57 | +1,70 % | $0,56 | $0,57 | $0,54 | 6,78M |
| 2026-09-19 | $0,56 | +2,86 % | $0,54 | $0,56 | $0,54 | 4,49M |
| 2026-09-18 | $0,54 | +7,72 % | $0,50 | $0,54 | $0,50 | 5,80M |
| 2026-09-17 | $0,50 | +1,90 % | $0,49 | $0,51 | $0,49 | 2,76M |
| 2026-09-16 | $0,49 | +0,57 % | $0,49 | $0,49 | $0,48 | 4,07M |
| 2026-09-15 | $0,49 | -5,65 % | $0,52 | $0,52 | $0,49 | 4,55M |
| 2026-09-14 | $0,52 | +2,37 % | $0,51 | $0,53 | $0,50 | 4,06M |
| 2026-09-13 | $0,51 | -1,22 % | $0,51 | $0,52 | $0,50 | 5,19M |
| 2026-09-12 | $0,51 | +0,06 % | $0,51 | $0,52 | $0,51 | 4,57M |
| 2026-09-11 | $0,51 | +3,03 % | $0,50 | $0,54 | $0,50 | 12,41M |
| 2026-09-10 | $0,50 | +3,68 % | $0,48 | $0,53 | $0,47 | 17,26M |
| 2026-09-09 | $0,48 | -1,36 % | $0,49 | $0,50 | $0,47 | 5,89M |
| 2026-09-08 | $0,49 | +0,01 % | $0,49 | $0,49 | $0,48 | 5,60M |
| 2026-09-07 | $0,49 | -0,96 % | $0,49 | $0,49 | $0,47 | 5,91M |
| 2026-09-06 | $0,49 | +0,64 % | $0,49 | $0,49 | $0,48 | 3,60M |
| 2026-09-05 | $0,49 | +2,09 % | $0,48 | $0,49 | $0,48 | 3,69M |
| 2026-09-04 | $0,48 | -2,43 % | $0,49 | $0,49 | $0,47 | 4,43M |
| 2026-09-03 | $0,49 | +3,59 % | $0,47 | $0,50 | $0,47 | 5,01M |
| 2026-09-02 | $0,47 | +0,74 % | $0,47 | $0,48 | $0,46 | 5,37M |
| 2026-09-01 | $0,47 | -2,11 % | $0,48 | $0,49 | $0,47 | 6,67M |
| 2026-08-31 | $0,48 | +5,06 % | $0,46 | $0,48 | $0,46 | 6,57M |
| 2026-08-30 | $0,46 | -2,31 % | $0,47 | $0,48 | $0,45 | 3,91M |
| 2026-08-29 | $0,47 | -1,98 % | $0,48 | $0,48 | $0,46 | 4,43M |
| 2026-08-28 | $0,48 | -6,20 % | $0,51 | $0,52 | $0,47 | 8,36M |
| 2026-08-27 | $0,51 | +5,15 % | $0,48 | $0,63 | $0,48 | 26,43M |
| 2026-08-26 | $0,48 | +0,28 % | $0,48 | $0,50 | $0,46 | 3,95M |
| 2026-08-25 | $0,48 | +0,48 % | $0,48 | $0,50 | $0,48 | 6,39M |
| 2026-08-24 | $0,48 | +0,95 % | $0,48 | $0,49 | $0,47 | 6,74M |
| 2026-08-23 | $0,48 | +0,26 % | $0,47 | $0,48 | $0,46 | 4,90M |
| 2026-08-22 | $0,47 | +0,43 % | $0,47 | $0,49 | $0,46 | 8,82M |
| 2026-08-21 | $0,47 | +6,41 % | $0,44 | $0,48 | $0,44 | 7,99M |
| 2026-08-20 | $0,44 | +4,00 % | $0,43 | $0,45 | $0,42 | 6,32M |
| 2026-08-19 | $0,43 | +5,46 % | $0,40 | $0,44 | $0,39 | 7,99M |
| 2026-08-18 | $0,40 | -3,10 % | $0,42 | $0,42 | $0,40 | 4,47M |
| 2026-08-17 | $0,42 | +0,37 % | $0,42 | $0,42 | $0,41 | 2,76M |
| 2026-08-16 | $0,42 | -1,07 % | $0,42 | $0,42 | $0,41 | 2,96M |
| 2026-08-15 | $0,42 | +0,37 % | $0,42 | $0,42 | $0,42 | 1,74M |
| 2026-08-14 | $0,42 | -1,66 % | $0,43 | $0,43 | $0,41 | 3,10M |
| 2026-08-13 | $0,43 | +1,12 % | $0,42 | $0,43 | $0,42 | 2,91M |
| 2026-08-12 | $0,42 | -0,87 % | $0,42 | $0,43 | $0,42 | 2,87M |
| 2026-08-11 | $0,42 | -0,36 % | $0,43 | $0,43 | $0,42 | 3,05M |
| 2026-08-10 | $0,43 | -0,94 % | $0,43 | $0,43 | $0,43 | 3,01M |
| 2026-08-09 | $0,43 | -1,37 % | $0,44 | $0,44 | $0,43 | 4,31M |
| 2026-08-08 | $0,44 | -3,18 % | $0,45 | $0,45 | $0,44 | 3,17M |
| 2026-08-07 | $0,45 | +2,39 % | $0,44 | $0,46 | $0,44 | 4,51M |
| 2026-08-06 | $0,44 | -1,05 % | $0,44 | $0,45 | $0,44 | 2,99M |
| 2026-08-05 | $0,44 | +0,48 % | $0,44 | $0,45 | $0,44 | 3,13M |
| 2026-08-04 | $0,44 | +0,38 % | $0,44 | $0,45 | $0,44 | 3,08M |
| 2026-08-03 | $0,44 | -0,72 % | $0,44 | $0,45 | $0,44 | 2,32M |
| 2026-08-02 | $0,44 | +1,75 % | $0,44 | $0,45 | $0,44 | 1,97M |
| 2026-08-01 | $0,44 | +1,30 % | $0,43 | $0,44 | $0,43 | 3,50M |
| 2026-07-31 | $0,43 | -1,44 % | $0,44 | $0,44 | $0,43 | 2,99M |
| 2026-07-30 | $0,44 | -0,11 % | $0,44 | $0,45 | $0,44 | 5,03M |
| 2026-07-29 | $0,44 | -0,88 % | $0,44 | $0,44 | $0,43 | 4,35M |
| 2026-07-28 | $0,44 | +0,14 % | $0,44 | $0,44 | $0,43 | 5,51M |
| 2026-07-27 | $0,44 | +1,39 % | $0,44 | $0,45 | $0,42 | 5,09M |
| 2026-07-26 | $0,44 | +1,95 % | $0,43 | $0,44 | $0,43 | 2,45M |
| 2026-07-25 | $0,43 | +1,80 % | $0,42 | $0,43 | $0,42 | 7,57M |
| 2026-07-24 | $0,42 | -1,73 % | $0,43 | $0,43 | $0,42 | 2,19M |
| 2026-07-23 | $0,43 | -2,64 % | $0,44 | $0,44 | $0,42 | 2,83M |
| 2026-07-22 | $0,44 | -3,21 % | $0,45 | $0,46 | $0,44 | 4,20M |
| 2026-07-21 | $0,45 | +1,90 % | $0,44 | $0,45 | $0,44 | 3,94M |
| 2026-07-20 | $0,44 | +0,19 % | $0,44 | $0,45 | $0,44 | 5,15M |
| 2026-07-19 | $0,44 | +3,14 % | $0,43 | $0,45 | $0,43 | 7,25M |
| 2026-07-18 | $0,43 | +0,17 % | $0,43 | $0,43 | $0,42 | 2,77M |
| 2026-07-17 | $0,43 | +1,81 % | $0,42 | $0,43 | $0,41 | 4,10M |
| 2026-07-16 | $0,42 | +0,68 % | $0,42 | $0,43 | $0,41 | 5,05M |
| 2026-07-15 | $0,42 | -0,58 % | $0,42 | $0,43 | $0,42 | 3,93M |
| 2026-07-14 | $0,42 | +4,26 % | $0,40 | $0,42 | $0,40 | 4,32M |
| 2026-07-13 | $0,40 | +0,42 % | $0,40 | $0,41 | $0,40 | 7,17M |
| 2026-07-12 | $0,40 | -0,62 % | $0,40 | $0,41 | $0,40 | 2,44M |
| 2026-07-11 | $0,40 | +0,96 % | $0,40 | $0,41 | $0,40 | 3,50M |
| 2026-07-10 | $0,40 | +1,28 % | $0,40 | $0,41 | $0,39 | 3,75M |
| 2026-07-09 | $0,40 | +3,09 % | $0,38 | $0,40 | $0,38 | 4,08M |
| 2026-07-08 | $0,38 | -1,06 % | $0,39 | $0,39 | $0,37 | 3,33M |
| 2026-07-07 | $0,39 | -3,75 % | $0,40 | $0,40 | $0,38 | 7,00M |
| 2026-07-06 | $0,40 | -2,74 % | $0,41 | $0,42 | $0,40 | 4,80M |
| 2026-07-05 | $0,41 | -0,04 % | $0,41 | $0,42 | $0,41 | 5,47M |
| 2026-07-04 | $0,41 | +0,97 % | $0,41 | $0,42 | $0,41 | 3,08M |