THORChain RUNE
$0.7918+0.02 (+2.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.79 | -1.58% | $0.80 | $0.81 | $0.78 | 28.83M |
| 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 |