THORChain (RUNE) 2023年の価格推移
In 2023, THORChain opened at $1.2740 and closed the year at $5.1620, a change of +305.18%. The highest price was $7.30 and the lowest $0.7770.
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動 |
|---|---|---|---|---|---|
| Dec 31, 2023 | $5.2420 | $5.3390 | $5.00 | $5.1620 | 1.53% |
| Dec 30, 2023 | $5.3230 | $5.3730 | $5.0020 | $5.2410 | 1.54% |
| Dec 29, 2023 | $5.55 | $5.6330 | $5.1750 | $5.3230 | 4.09% |
| Dec 28, 2023 | $5.65 | $5.8060 | $5.3690 | $5.55 | 1.77% |
| Dec 27, 2023 | $5.4310 | $5.7780 | $5.2450 | $5.6490 | 4.01% |
| Dec 26, 2023 | $5.8590 | $5.8650 | $5.19 | $5.43 | 7.32% |
| Dec 25, 2023 | $6.0530 | $6.3040 | $5.5510 | $5.8590 | 3.21% |
| Dec 24, 2023 | $5.5820 | $6.4880 | $5.3830 | $6.0520 | 8.42% |
| Dec 23, 2023 | $5.3360 | $5.6970 | $5.1250 | $5.5820 | 4.61% |
| Dec 22, 2023 | $5.4080 | $5.5480 | $5.2560 | $5.3370 | 1.31% |
| Dec 21, 2023 | $5.4770 | $5.5770 | $5.2770 | $5.4090 | 1.24% |
| Dec 20, 2023 | $5.1290 | $5.5970 | $5.1060 | $5.4770 | 6.78% |
| Dec 19, 2023 | $5.5170 | $5.6290 | $5.0530 | $5.1290 | 7.03% |
| Dec 18, 2023 | $5.4980 | $5.5450 | $5.1340 | $5.5170 | 0.35% |
| Dec 17, 2023 | $5.6210 | $5.7380 | $5.4830 | $5.4980 | 2.19% |
| Dec 16, 2023 | $5.6920 | $5.8510 | $5.5910 | $5.6210 | 1.25% |
| Dec 15, 2023 | $5.8850 | $6.0490 | $5.65 | $5.6920 | 3.28% |
| Dec 14, 2023 | $5.8510 | $6.1690 | $5.7650 | $5.8850 | 0.58% |
| Dec 13, 2023 | $5.7160 | $6.2860 | $5.3540 | $5.8510 | 2.36% |
| Dec 12, 2023 | $5.8680 | $6.1140 | $5.5680 | $5.7170 | 2.57% |
| Dec 11, 2023 | $6.5950 | $6.6320 | $5.40 | $5.8680 | 11.02% |
| Dec 10, 2023 | $6.1420 | $6.6740 | $6.1370 | $6.5960 | 7.39% |
| Dec 9, 2023 | $6.4860 | $6.6580 | $6.0710 | $6.1410 | 5.32% |
| Dec 8, 2023 | $6.5190 | $6.7080 | $6.3120 | $6.4840 | 0.54% |
| Dec 7, 2023 | $6.3550 | $6.5980 | $6.1930 | $6.52 | 2.60% |
| Dec 6, 2023 | $6.5550 | $6.8980 | $6.3120 | $6.3530 | 3.08% |
| Dec 5, 2023 | $6.7030 | $6.7770 | $6.1990 | $6.5550 | 2.21% |
| Dec 4, 2023 | $6.97 | $7.30 | $6.3880 | $6.7030 | 3.83% |
| Dec 3, 2023 | $7.0880 | $7.2030 | $6.8470 | $6.97 | 1.66% |
| Dec 2, 2023 | $6.4550 | $7.2850 | $6.4040 | $7.0880 | 9.81% |
| Dec 1, 2023 | $6.4540 | $6.6580 | $6.28 | $6.4550 | 0.02% |
| Nov 30, 2023 | $6.3680 | $6.67 | $6.2560 | $6.4530 | 1.33% |
| Nov 29, 2023 | $5.9920 | $6.4860 | $5.9470 | $6.3670 | 6.26% |
| Nov 28, 2023 | $5.4660 | $6.1430 | $5.2690 | $5.9930 | 9.64% |
| Nov 27, 2023 | $5.2560 | $5.51 | $5.17 | $5.4660 | 4.00% |
| Nov 26, 2023 | $5.44 | $5.5590 | $5.1510 | $5.2570 | 3.36% |
| Nov 25, 2023 | $5.4350 | $5.5190 | $5.2040 | $5.4410 | 0.11% |
| Nov 24, 2023 | $5.4710 | $5.7440 | $5.3390 | $5.4340 | 0.68% |
| Nov 23, 2023 | $5.7890 | $6.09 | $5.4640 | $5.47 | 5.51% |
| Nov 22, 2023 | $4.8850 | $5.9970 | $4.86 | $5.7880 | 18.49% |
| Nov 21, 2023 | $5.2660 | $5.59 | $4.8850 | $4.8860 | 7.22% |
| Nov 20, 2023 | $5.56 | $5.5640 | $5.25 | $5.2670 | 5.27% |
| Nov 19, 2023 | $5.7640 | $5.7670 | $5.10 | $5.56 | 3.54% |
| Nov 18, 2023 | $6.4440 | $6.4440 | $5.6080 | $5.7650 | 10.54% |
| Nov 17, 2023 | $5.8790 | $6.52 | $5.7670 | $6.4430 | 9.59% |
| Nov 16, 2023 | $6.0820 | $6.6790 | $5.70 | $5.88 | 3.32% |
| Nov 15, 2023 | $4.9020 | $6.1810 | $4.8830 | $6.08 | 24.03% |
| Nov 14, 2023 | $4.8230 | $5.2320 | $4.55 | $4.9030 | 1.66% |
| Nov 13, 2023 | $5.1350 | $5.2990 | $4.7460 | $4.8230 | 6.08% |
| Nov 12, 2023 | $4.7240 | $5.3850 | $4.6850 | $5.1350 | 8.70% |
| Nov 11, 2023 | $4.0140 | $4.8210 | $3.90 | $4.7260 | 17.74% |
| Nov 10, 2023 | $3.9310 | $4.0810 | $3.7730 | $4.0130 | 2.09% |
| Nov 9, 2023 | $3.3310 | $4.0170 | $3.2760 | $3.93 | 17.98% |
| Nov 8, 2023 | $3.3890 | $3.4190 | $3.2770 | $3.3320 | 1.68% |
| Nov 7, 2023 | $3.5510 | $3.6080 | $3.1580 | $3.3880 | 4.59% |
| Nov 6, 2023 | $3.3490 | $3.5920 | $3.2990 | $3.5490 | 5.97% |
| Nov 5, 2023 | $3.4040 | $3.5470 | $3.2330 | $3.35 | 1.59% |
| Nov 4, 2023 | $3.3640 | $3.4850 | $3.2810 | $3.4050 | 1.22% |
| Nov 3, 2023 | $2.8050 | $3.4760 | $2.76 | $3.3660 | 20.00% |
| Nov 2, 2023 | $2.96 | $3.0280 | $2.7520 | $2.8050 | 5.24% |
| Nov 1, 2023 | $2.9320 | $3.11 | $2.8640 | $2.9590 | 0.92% |
| Oct 31, 2023 | $2.75 | $2.9640 | $2.7390 | $2.9320 | 6.62% |
| Oct 30, 2023 | $2.4360 | $2.8260 | $2.4250 | $2.75 | 12.89% |
| Oct 29, 2023 | $2.4950 | $2.5280 | $2.4020 | $2.4360 | 2.36% |
| Oct 28, 2023 | $2.4140 | $2.5680 | $2.4090 | $2.4940 | 3.31% |
| Oct 27, 2023 | $2.3740 | $2.4330 | $2.2840 | $2.4140 | 1.68% |
| Oct 26, 2023 | $2.2050 | $2.3890 | $2.1610 | $2.3750 | 7.71% |
| Oct 25, 2023 | $2.2010 | $2.2940 | $2.1590 | $2.2050 | 0.18% |
| Oct 24, 2023 | $2.1550 | $2.2480 | $2.0470 | $2.2010 | 2.13% |
| Oct 23, 2023 | $1.8310 | $2.18 | $1.8170 | $2.1550 | 17.70% |
| Oct 22, 2023 | $1.7480 | $1.84 | $1.74 | $1.83 | 4.69% |
| Oct 21, 2023 | $1.6360 | $1.8110 | $1.6290 | $1.7480 | 6.85% |
| Oct 20, 2023 | $1.5240 | $1.6550 | $1.50 | $1.6360 | 7.35% |
| Oct 19, 2023 | $1.5730 | $1.5870 | $1.5020 | $1.5240 | 3.12% |
| Oct 18, 2023 | $1.5380 | $1.59 | $1.5350 | $1.5740 | 2.34% |
| Oct 17, 2023 | $1.6380 | $1.6410 | $1.5210 | $1.5390 | 6.04% |
| Oct 16, 2023 | $1.6570 | $1.7820 | $1.6370 | $1.6390 | 1.09% |
| Oct 15, 2023 | $1.6340 | $1.6730 | $1.6230 | $1.6570 | 1.41% |
| Oct 14, 2023 | $1.6620 | $1.6730 | $1.6290 | $1.6340 | 1.68% |
| Oct 13, 2023 | $1.6450 | $1.7120 | $1.6350 | $1.6630 | 1.09% |
| Oct 12, 2023 | $1.6330 | $1.6470 | $1.4680 | $1.6450 | 0.73% |
| Oct 11, 2023 | $1.6830 | $1.6840 | $1.61 | $1.6330 | 2.97% |
| Oct 10, 2023 | $1.6180 | $1.6990 | $1.6140 | $1.6830 | 4.02% |
| Oct 9, 2023 | $1.7330 | $1.7340 | $1.59 | $1.6180 | 6.64% |
| Oct 8, 2023 | $1.7420 | $1.7460 | $1.6810 | $1.7340 | 0.46% |
| Oct 7, 2023 | $1.7630 | $1.8050 | $1.6960 | $1.7420 | 1.19% |
| Oct 6, 2023 | $2.0190 | $2.0540 | $1.7330 | $1.7630 | 12.68% |
| Oct 5, 2023 | $2.0490 | $2.1180 | $1.9210 | $2.0190 | 1.46% |
| Oct 4, 2023 | $1.9970 | $2.0780 | $1.8640 | $2.05 | 2.65% |
| Oct 3, 2023 | $2.0230 | $2.0640 | $1.9070 | $1.9960 | 1.33% |
| Oct 2, 2023 | $2.1490 | $2.22 | $1.9150 | $2.0230 | 5.86% |
| Oct 1, 2023 | $1.9250 | $2.2670 | $1.8750 | $2.1490 | 11.64% |
| Sep 30, 2023 | $1.9970 | $2.03 | $1.9010 | $1.9250 | 3.61% |
| Sep 29, 2023 | $1.9280 | $2.0090 | $1.9070 | $1.9970 | 3.58% |
| Sep 28, 2023 | $1.7280 | $1.9690 | $1.7230 | $1.9270 | 11.52% |
| Sep 27, 2023 | $1.7460 | $1.7830 | $1.6980 | $1.7290 | 0.97% |
| Sep 26, 2023 | $1.71 | $1.7460 | $1.6870 | $1.7460 | 2.11% |
| Sep 25, 2023 | $1.6720 | $1.7260 | $1.6510 | $1.71 | 2.27% |
| Sep 24, 2023 | $1.7180 | $1.7220 | $1.6560 | $1.6710 | 2.74% |
| Sep 23, 2023 | $1.7390 | $1.7560 | $1.7020 | $1.7180 | 1.21% |
| Sep 22, 2023 | $1.7690 | $1.8040 | $1.72 | $1.7390 | 1.70% |
| Sep 21, 2023 | $1.7860 | $1.8240 | $1.7440 | $1.7690 | 0.95% |
| Sep 20, 2023 | $1.91 | $1.9450 | $1.7550 | $1.7860 | 6.49% |
| Sep 19, 2023 | $1.87 | $1.9530 | $1.8520 | $1.91 | 2.14% |
| Sep 18, 2023 | $1.8360 | $1.9860 | $1.8160 | $1.8710 | 1.91% |
| Sep 17, 2023 | $1.9360 | $1.9360 | $1.8240 | $1.8360 | 5.17% |
| Sep 16, 2023 | $1.8210 | $1.9560 | $1.8040 | $1.9360 | 6.32% |
| Sep 15, 2023 | $1.6410 | $1.8450 | $1.6350 | $1.8220 | 11.03% |
| Sep 14, 2023 | $1.60 | $1.6840 | $1.5920 | $1.64 | 2.50% |
| Sep 13, 2023 | $1.4840 | $1.6150 | $1.4740 | $1.6010 | 7.88% |
| Sep 12, 2023 | $1.4610 | $1.5390 | $1.4570 | $1.4840 | 1.57% |
| Sep 11, 2023 | $1.5410 | $1.5460 | $1.4430 | $1.4620 | 5.13% |
| Sep 10, 2023 | $1.5470 | $1.5610 | $1.5130 | $1.5410 | 0.39% |
| Sep 9, 2023 | $1.5880 | $1.5890 | $1.5350 | $1.5470 | 2.58% |
| Sep 8, 2023 | $1.6080 | $1.6320 | $1.5560 | $1.5890 | 1.18% |
| Sep 7, 2023 | $1.5650 | $1.6190 | $1.5650 | $1.6080 | 2.75% |
| Sep 6, 2023 | $1.5020 | $1.5980 | $1.4890 | $1.5650 | 4.19% |
| Sep 5, 2023 | $1.4580 | $1.5220 | $1.4460 | $1.5030 | 3.09% |
| Sep 4, 2023 | $1.46 | $1.4810 | $1.4260 | $1.4580 | 0.14% |
| Sep 3, 2023 | $1.56 | $1.5630 | $1.4520 | $1.4610 | 6.35% |
| Sep 2, 2023 | $1.5590 | $1.6150 | $1.5470 | $1.5610 | 0.13% |
| Sep 1, 2023 | $1.5010 | $1.5970 | $1.50 | $1.5590 | 3.86% |
| Aug 31, 2023 | $1.5380 | $1.5790 | $1.4580 | $1.5010 | 2.41% |
| Aug 30, 2023 | $1.6140 | $1.6490 | $1.5150 | $1.5370 | 4.77% |
| Aug 29, 2023 | $1.4550 | $1.7340 | $1.4480 | $1.6150 | 11.00% |
| Aug 28, 2023 | $1.47 | $1.4810 | $1.4080 | $1.4550 | 1.02% |
| Aug 27, 2023 | $1.3970 | $1.4990 | $1.3970 | $1.4690 | 5.15% |
| Aug 26, 2023 | $1.4840 | $1.4870 | $1.3730 | $1.3980 | 5.80% |
| Aug 25, 2023 | $1.4980 | $1.5750 | $1.4550 | $1.4840 | 0.93% |
| Aug 24, 2023 | $1.60 | $1.6250 | $1.4790 | $1.4980 | 6.38% |
| Aug 23, 2023 | $1.5710 | $1.6780 | $1.5580 | $1.5990 | 1.78% |
| Aug 22, 2023 | $1.7410 | $1.79 | $1.5340 | $1.5710 | 9.76% |
| Aug 21, 2023 | $1.7720 | $1.7730 | $1.6060 | $1.7410 | 1.75% |
| Aug 20, 2023 | $1.7290 | $1.90 | $1.7140 | $1.7730 | 2.54% |
| Aug 19, 2023 | $1.6080 | $2.0290 | $1.4560 | $1.73 | 7.59% |
| Aug 18, 2023 | $1.4980 | $1.6630 | $1.4290 | $1.6080 | 7.34% |
| Aug 17, 2023 | $1.4510 | $1.6330 | $1.3840 | $1.4980 | 3.24% |
| Aug 16, 2023 | $1.5510 | $1.6740 | $1.4140 | $1.4520 | 6.38% |
| Aug 15, 2023 | $1.4710 | $1.65 | $1.4530 | $1.5510 | 5.44% |
| Aug 14, 2023 | $1.3820 | $1.4990 | $1.3490 | $1.4710 | 6.44% |
| Aug 13, 2023 | $1.2720 | $1.4550 | $1.2670 | $1.3820 | 8.65% |
| Aug 12, 2023 | $1.1430 | $1.2920 | $1.1060 | $1.2720 | 11.29% |
| Aug 11, 2023 | $1.0510 | $1.15 | $1.05 | $1.1430 | 8.75% |
| Aug 10, 2023 | $1.0160 | $1.0650 | $1.0140 | $1.0520 | 3.54% |
| Aug 9, 2023 | $1.0030 | $1.0450 | $0.9910 | $1.0160 | 1.30% |
| Aug 8, 2023 | $0.9560 | $1.0290 | $0.9510 | $1.0030 | 4.92% |
| Aug 7, 2023 | $0.9340 | $0.9570 | $0.9310 | $0.9560 | 2.36% |
| Aug 6, 2023 | $0.9290 | $0.9400 | $0.9260 | $0.9340 | 0.54% |
| Aug 5, 2023 | $0.9300 | $0.9310 | $0.9200 | $0.9280 | 0.22% |
| Aug 4, 2023 | $0.9300 | $0.9400 | $0.9200 | $0.9300 | 0.00% |
| Aug 3, 2023 | $0.9290 | $0.9380 | $0.9190 | $0.9290 | 0.00% |
| Aug 2, 2023 | $0.9550 | $0.9610 | $0.9210 | $0.9280 | 2.83% |
| Aug 1, 2023 | $0.9370 | $0.9550 | $0.9100 | $0.9540 | 1.81% |
| Jul 31, 2023 | $0.9280 | $0.9450 | $0.9240 | $0.9360 | 0.86% |
| Jul 30, 2023 | $0.9400 | $0.9430 | $0.9050 | $0.9270 | 1.38% |
| Jul 29, 2023 | $0.9380 | $0.9470 | $0.9350 | $0.9400 | 0.21% |
| Jul 28, 2023 | $0.9280 | $0.9380 | $0.9170 | $0.9380 | 1.08% |
| Jul 27, 2023 | $0.9420 | $0.9590 | $0.9210 | $0.9270 | 1.59% |
| Jul 26, 2023 | $0.9500 | $0.9570 | $0.9340 | $0.9420 | 0.84% |
| Jul 25, 2023 | $0.9620 | $0.9660 | $0.9420 | $0.9500 | 1.25% |
| Jul 24, 2023 | $0.9920 | $0.9950 | $0.9350 | $0.9630 | 2.92% |
| Jul 23, 2023 | $0.9800 | $1.0040 | $0.9750 | $0.9920 | 1.22% |
| Jul 22, 2023 | $0.9920 | $1.00 | $0.9720 | $0.9790 | 1.31% |
| Jul 21, 2023 | $0.9960 | $1.0080 | $0.9830 | $0.9910 | 0.50% |
| Jul 20, 2023 | $0.9970 | $1.0220 | $0.9810 | $0.9960 | 0.10% |
| Jul 19, 2023 | $0.9870 | $1.0120 | $0.9850 | $0.9970 | 1.01% |
| Jul 18, 2023 | $1.0130 | $1.0240 | $0.9730 | $0.9870 | 2.57% |
| Jul 17, 2023 | $1.0130 | $1.0330 | $0.9930 | $1.0120 | 0.10% |
| Jul 16, 2023 | $1.0360 | $1.04 | $1.0090 | $1.0140 | 2.12% |
| Jul 15, 2023 | $1.0310 | $1.0390 | $1.0150 | $1.0350 | 0.39% |
| Jul 14, 2023 | $1.0680 | $1.0860 | $0.9860 | $1.0310 | 3.46% |
| Jul 13, 2023 | $0.9820 | $1.07 | $0.9690 | $1.0670 | 8.66% |
| Jul 12, 2023 | $0.9920 | $1.0070 | $0.9720 | $0.9810 | 1.11% |
| Jul 11, 2023 | $1.0150 | $1.02 | $0.9810 | $0.9910 | 2.36% |
| Jul 10, 2023 | $0.9980 | $1.0240 | $0.9730 | $1.0150 | 1.70% |
| Jul 9, 2023 | $1.0040 | $1.0150 | $0.9940 | $0.9980 | 0.60% |
| Jul 8, 2023 | $1.01 | $1.0230 | $0.9900 | $1.0050 | 0.50% |
| Jul 7, 2023 | $0.9960 | $1.0230 | $0.9840 | $1.01 | 1.41% |
| Jul 6, 2023 | $1.0330 | $1.0680 | $0.9950 | $0.9950 | 3.68% |
| Jul 5, 2023 | $1.0580 | $1.0720 | $1.0210 | $1.0340 | 2.27% |
| Jul 4, 2023 | $1.0970 | $1.1080 | $1.0530 | $1.0570 | 3.65% |
| Jul 3, 2023 | $1.0710 | $1.1090 | $1.0680 | $1.0980 | 2.52% |
| Jul 2, 2023 | $1.0650 | $1.08 | $1.0390 | $1.0710 | 0.56% |
| Jul 1, 2023 | $1.0310 | $1.0650 | $1.0280 | $1.0650 | 3.30% |
| Jun 30, 2023 | $0.9760 | $1.04 | $0.9360 | $1.0310 | 5.64% |
| Jun 29, 2023 | $0.9510 | $1.0010 | $0.9480 | $0.9760 | 2.63% |
| Jun 28, 2023 | $1.0060 | $1.0080 | $0.9260 | $0.9500 | 5.57% |
| Jun 27, 2023 | $0.9870 | $1.0250 | $0.9840 | $1.0060 | 1.93% |
| Jun 26, 2023 | $1.0060 | $1.03 | $0.9690 | $0.9870 | 1.89% |
| Jun 25, 2023 | $0.9720 | $1.0410 | $0.9680 | $1.0050 | 3.40% |
| Jun 24, 2023 | $0.9720 | $0.9850 | $0.9520 | $0.9710 | 0.10% |
| Jun 23, 2023 | $0.9250 | $0.9870 | $0.9240 | $0.9710 | 4.97% |
| Jun 22, 2023 | $0.9310 | $0.9580 | $0.9130 | $0.9240 | 0.75% |
| Jun 21, 2023 | $0.8790 | $0.9420 | $0.8760 | $0.9300 | 5.80% |
| Jun 20, 2023 | $0.8480 | $0.8840 | $0.8290 | $0.8790 | 3.66% |
| Jun 19, 2023 | $0.8320 | $0.8520 | $0.8230 | $0.8470 | 1.80% |
| Jun 18, 2023 | $0.8360 | $0.8520 | $0.8200 | $0.8320 | 0.48% |
| Jun 17, 2023 | $0.8390 | $0.8620 | $0.8290 | $0.8350 | 0.48% |
| Jun 16, 2023 | $0.8220 | $0.8510 | $0.8090 | $0.8390 | 2.07% |
| Jun 15, 2023 | $0.7960 | $0.8410 | $0.7820 | $0.8220 | 3.27% |
| Jun 14, 2023 | $0.8460 | $0.8590 | $0.7770 | $0.7970 | 5.79% |
| Jun 13, 2023 | $0.8470 | $0.8790 | $0.8340 | $0.8450 | 0.24% |
| Jun 12, 2023 | $0.9200 | $0.9200 | $0.8320 | $0.8470 | 7.93% |
| Jun 11, 2023 | $0.9450 | $0.9470 | $0.9120 | $0.9190 | 2.75% |
| Jun 10, 2023 | $1.0730 | $1.0750 | $0.9170 | $0.9460 | 11.84% |
| Jun 9, 2023 | $1.0790 | $1.0960 | $1.0680 | $1.0740 | 0.46% |
| Jun 8, 2023 | $1.0720 | $1.0920 | $1.0630 | $1.08 | 0.75% |
| Jun 7, 2023 | $1.1220 | $1.1290 | $1.0650 | $1.0720 | 4.46% |
| Jun 6, 2023 | $1.0790 | $1.1280 | $1.0610 | $1.1230 | 4.08% |
| Jun 5, 2023 | $1.1750 | $1.1750 | $1.0480 | $1.0790 | 8.17% |
| Jun 4, 2023 | $1.1660 | $1.1880 | $1.1580 | $1.1740 | 0.69% |
| Jun 3, 2023 | $1.1760 | $1.1850 | $1.1580 | $1.1660 | 0.85% |
| Jun 2, 2023 | $1.1360 | $1.1790 | $1.1260 | $1.1760 | 3.52% |
| Jun 1, 2023 | $1.1250 | $1.1460 | $1.1050 | $1.1360 | 0.98% |
| May 31, 2023 | $1.1530 | $1.1580 | $1.1120 | $1.1250 | 2.43% |
| May 30, 2023 | $1.1640 | $1.1730 | $1.1470 | $1.1520 | 1.03% |
| May 29, 2023 | $1.1690 | $1.1770 | $1.1530 | $1.1640 | 0.43% |
| May 28, 2023 | $1.1390 | $1.1750 | $1.1290 | $1.1680 | 2.55% |
| May 27, 2023 | $1.1370 | $1.1480 | $1.1270 | $1.1380 | 0.09% |
| May 26, 2023 | $1.1210 | $1.1440 | $1.1110 | $1.1360 | 1.34% |
| May 25, 2023 | $1.0950 | $1.1260 | $1.0690 | $1.1210 | 2.37% |
| May 24, 2023 | $1.1390 | $1.14 | $1.0820 | $1.0950 | 3.86% |
| May 23, 2023 | $1.1130 | $1.1440 | $1.1080 | $1.1390 | 2.34% |
| May 22, 2023 | $1.1130 | $1.12 | $1.0920 | $1.1120 | 0.09% |
| May 21, 2023 | $1.1520 | $1.1570 | $1.1060 | $1.1120 | 3.47% |
| May 20, 2023 | $1.1620 | $1.1710 | $1.1430 | $1.1520 | 0.86% |
| May 19, 2023 | $1.1730 | $1.1740 | $1.1520 | $1.1620 | 0.94% |
| May 18, 2023 | $1.1980 | $1.2090 | $1.1510 | $1.1740 | 2.00% |
| May 17, 2023 | $1.1630 | $1.2170 | $1.1280 | $1.1980 | 3.01% |
| May 16, 2023 | $1.18 | $1.1840 | $1.1470 | $1.1620 | 1.53% |
| May 15, 2023 | $1.1810 | $1.2010 | $1.1690 | $1.18 | 0.08% |
| May 14, 2023 | $1.1830 | $1.1990 | $1.1720 | $1.1810 | 0.17% |
| May 13, 2023 | $1.1870 | $1.1920 | $1.1710 | $1.1820 | 0.42% |
| May 12, 2023 | $1.1710 | $1.1870 | $1.1370 | $1.1870 | 1.37% |
| May 11, 2023 | $1.21 | $1.21 | $1.1520 | $1.1710 | 3.22% |
| May 10, 2023 | $1.1980 | $1.2260 | $1.1490 | $1.2090 | 0.92% |
| May 9, 2023 | $1.2070 | $1.2180 | $1.19 | $1.1980 | 0.75% |
| May 8, 2023 | $1.2810 | $1.29 | $1.1580 | $1.2070 | 5.78% |
| May 7, 2023 | $1.2940 | $1.3090 | $1.2770 | $1.28 | 1.08% |
| May 6, 2023 | $1.3420 | $1.3580 | $1.2750 | $1.2940 | 3.58% |
| May 5, 2023 | $1.3170 | $1.3570 | $1.3020 | $1.3430 | 1.97% |
| May 4, 2023 | $1.3280 | $1.3390 | $1.3090 | $1.3160 | 0.90% |
| May 3, 2023 | $1.3060 | $1.3350 | $1.2750 | $1.3270 | 1.61% |
| May 2, 2023 | $1.3010 | $1.3180 | $1.2870 | $1.3050 | 0.31% |
| May 1, 2023 | $1.3420 | $1.3490 | $1.2850 | $1.3020 | 2.98% |
| Apr 30, 2023 | $1.3680 | $1.3840 | $1.3380 | $1.3430 | 1.83% |
| Apr 29, 2023 | $1.3510 | $1.3720 | $1.3450 | $1.3680 | 1.26% |
| Apr 28, 2023 | $1.3830 | $1.3830 | $1.3350 | $1.3520 | 2.24% |
| Apr 27, 2023 | $1.35 | $1.4010 | $1.3410 | $1.3830 | 2.44% |
| Apr 26, 2023 | $1.3730 | $1.4570 | $1.2940 | $1.35 | 1.68% |
| Apr 25, 2023 | $1.3620 | $1.3790 | $1.3210 | $1.3730 | 0.81% |
| Apr 24, 2023 | $1.3750 | $1.3960 | $1.3350 | $1.3610 | 1.02% |
| Apr 23, 2023 | $1.3990 | $1.3990 | $1.3380 | $1.3750 | 1.72% |
| Apr 22, 2023 | $1.3690 | $1.4020 | $1.3610 | $1.3990 | 2.19% |
| Apr 21, 2023 | $1.49 | $1.5050 | $1.3560 | $1.37 | 8.05% |
| Apr 20, 2023 | $1.52 | $1.5690 | $1.4570 | $1.49 | 1.97% |
| Apr 19, 2023 | $1.6940 | $1.6950 | $1.50 | $1.5210 | 10.21% |
| Apr 18, 2023 | $1.6430 | $1.7110 | $1.6190 | $1.6940 | 3.10% |
| Apr 17, 2023 | $1.6820 | $1.6860 | $1.6210 | $1.6430 | 2.32% |
| Apr 16, 2023 | $1.6650 | $1.6920 | $1.6420 | $1.6820 | 1.02% |
| Apr 15, 2023 | $1.6740 | $1.69 | $1.6540 | $1.6660 | 0.48% |
| Apr 14, 2023 | $1.63 | $1.6960 | $1.6180 | $1.6750 | 2.76% |
| Apr 13, 2023 | $1.5980 | $1.6410 | $1.5890 | $1.63 | 2.00% |
| Apr 12, 2023 | $1.6280 | $1.6330 | $1.5740 | $1.5970 | 1.90% |
| Apr 11, 2023 | $1.6460 | $1.6740 | $1.62 | $1.6280 | 1.09% |
| Apr 10, 2023 | $1.5890 | $1.6490 | $1.5760 | $1.6450 | 3.52% |
| Apr 9, 2023 | $1.5540 | $1.6050 | $1.5370 | $1.5880 | 2.19% |
| Apr 8, 2023 | $1.5570 | $1.5750 | $1.5490 | $1.5540 | 0.19% |
| Apr 7, 2023 | $1.5730 | $1.5830 | $1.5320 | $1.5570 | 1.02% |
| Apr 6, 2023 | $1.6030 | $1.6050 | $1.5490 | $1.5730 | 1.87% |
| Apr 5, 2023 | $1.5890 | $1.6620 | $1.5730 | $1.6030 | 0.88% |
| Apr 4, 2023 | $1.4870 | $1.5960 | $1.4810 | $1.5890 | 6.86% |
| Apr 3, 2023 | $1.4370 | $1.5050 | $1.3970 | $1.4860 | 3.41% |
| Apr 2, 2023 | $1.4670 | $1.4860 | $1.4140 | $1.4350 | 2.18% |
| Apr 1, 2023 | $1.4340 | $1.49 | $1.43 | $1.4670 | 2.30% |
| Mar 31, 2023 | $1.3970 | $1.4380 | $1.3770 | $1.4330 | 2.58% |
| Mar 30, 2023 | $1.4190 | $1.45 | $1.3740 | $1.3970 | 1.55% |
| Mar 29, 2023 | $1.34 | $1.4280 | $1.34 | $1.4190 | 5.90% |
| Mar 28, 2023 | $1.3330 | $1.3550 | $1.2920 | $1.3390 | 0.45% |
| Mar 27, 2023 | $1.4020 | $1.4070 | $1.3130 | $1.3320 | 4.99% |
| Mar 26, 2023 | $1.3790 | $1.4210 | $1.3740 | $1.4020 | 1.67% |
| Mar 25, 2023 | $1.3830 | $1.3990 | $1.36 | $1.3780 | 0.36% |
| Mar 24, 2023 | $1.4420 | $1.4460 | $1.36 | $1.3820 | 4.16% |
| Mar 23, 2023 | $1.3630 | $1.45 | $1.3570 | $1.4420 | 5.80% |
| Mar 22, 2023 | $1.4470 | $1.45 | $1.3320 | $1.3630 | 5.81% |
| Mar 21, 2023 | $1.40 | $1.46 | $1.3680 | $1.4460 | 3.29% |
| Mar 20, 2023 | $1.4520 | $1.4650 | $1.39 | $1.40 | 3.58% |
| Mar 19, 2023 | $1.42 | $1.4910 | $1.42 | $1.4510 | 2.18% |
| Mar 18, 2023 | $1.4670 | $1.4940 | $1.41 | $1.42 | 3.20% |
| Mar 17, 2023 | $1.3580 | $1.4770 | $1.3430 | $1.4680 | 8.10% |
| Mar 16, 2023 | $1.3380 | $1.3750 | $1.3240 | $1.3580 | 1.49% |
| Mar 15, 2023 | $1.4520 | $1.4680 | $1.3180 | $1.3380 | 7.85% |
| Mar 14, 2023 | $1.4070 | $1.5360 | $1.3740 | $1.4520 | 3.20% |
| Mar 13, 2023 | $1.3310 | $1.4240 | $1.2920 | $1.4080 | 5.79% |
| Mar 12, 2023 | $1.21 | $1.3360 | $1.1940 | $1.3310 | 10.00% |
| Mar 11, 2023 | $1.2320 | $1.27 | $1.1620 | $1.21 | 1.79% |
| Mar 10, 2023 | $1.2720 | $1.2720 | $1.20 | $1.2330 | 3.07% |
| Mar 9, 2023 | $1.3650 | $1.3930 | $1.2490 | $1.2720 | 6.81% |
| Mar 8, 2023 | $1.4650 | $1.4720 | $1.36 | $1.3650 | 6.83% |
| Mar 7, 2023 | $1.4950 | $1.5170 | $1.4370 | $1.4650 | 2.01% |
| Mar 6, 2023 | $1.4790 | $1.5070 | $1.4520 | $1.4950 | 1.08% |
| Mar 5, 2023 | $1.4650 | $1.5030 | $1.4540 | $1.48 | 1.02% |
| Mar 4, 2023 | $1.5080 | $1.5170 | $1.4380 | $1.4640 | 2.92% |
| Mar 3, 2023 | $1.6350 | $1.6380 | $1.4570 | $1.5080 | 7.77% |
| Mar 2, 2023 | $1.6820 | $1.6970 | $1.60 | $1.6340 | 2.85% |
| Mar 1, 2023 | $1.5680 | $1.6830 | $1.5580 | $1.6820 | 7.27% |
| Feb 28, 2023 | $1.6160 | $1.6220 | $1.5610 | $1.5680 | 2.97% |
| Feb 27, 2023 | $1.65 | $1.6580 | $1.5880 | $1.6160 | 2.06% |
| Feb 26, 2023 | $1.6050 | $1.6560 | $1.5950 | $1.6510 | 2.87% |
| Feb 25, 2023 | $1.6410 | $1.6420 | $1.5560 | $1.6040 | 2.25% |
| Feb 24, 2023 | $1.7190 | $1.7370 | $1.6180 | $1.6420 | 4.48% |
| Feb 23, 2023 | $1.7120 | $1.7670 | $1.6920 | $1.7190 | 0.41% |
| Feb 22, 2023 | $1.7650 | $1.7720 | $1.6580 | $1.7120 | 3.00% |
| Feb 21, 2023 | $1.8210 | $1.8550 | $1.7370 | $1.7650 | 3.08% |
| Feb 20, 2023 | $1.7360 | $1.83 | $1.69 | $1.8210 | 4.90% |
| Feb 19, 2023 | $1.7730 | $1.8240 | $1.7240 | $1.7350 | 2.14% |
| Feb 18, 2023 | $1.7420 | $1.7910 | $1.7420 | $1.7730 | 1.78% |
| Feb 17, 2023 | $1.6660 | $1.7770 | $1.6580 | $1.7420 | 4.56% |
| Feb 16, 2023 | $1.8120 | $1.8360 | $1.66 | $1.6660 | 8.06% |
| Feb 15, 2023 | $1.7020 | $1.8160 | $1.6860 | $1.8120 | 6.46% |
| Feb 14, 2023 | $1.6440 | $1.7070 | $1.6220 | $1.7010 | 3.47% |
| Feb 13, 2023 | $1.6830 | $1.6940 | $1.5920 | $1.6440 | 2.32% |
| Feb 12, 2023 | $1.7160 | $1.74 | $1.6590 | $1.6840 | 1.86% |
| Feb 11, 2023 | $1.6670 | $1.7250 | $1.6570 | $1.7160 | 2.94% |
| Feb 10, 2023 | $1.6650 | $1.7060 | $1.6440 | $1.6680 | 0.18% |
| Feb 9, 2023 | $1.8870 | $1.8960 | $1.6240 | $1.6660 | 11.71% |
| Feb 8, 2023 | $1.95 | $1.9720 | $1.8370 | $1.8860 | 3.28% |
| Feb 7, 2023 | $1.7640 | $1.9580 | $1.76 | $1.95 | 10.54% |
| Feb 6, 2023 | $1.7760 | $1.8420 | $1.7440 | $1.7650 | 0.62% |
| Feb 5, 2023 | $1.8760 | $1.88 | $1.7380 | $1.7770 | 5.28% |
| Feb 4, 2023 | $1.8980 | $1.9220 | $1.86 | $1.8760 | 1.16% |
| Feb 3, 2023 | $1.8520 | $1.9190 | $1.8280 | $1.8970 | 2.43% |
| Feb 2, 2023 | $1.8330 | $1.97 | $1.8320 | $1.8510 | 0.98% |
| Feb 1, 2023 | $1.7690 | $1.8810 | $1.6870 | $1.8310 | 3.50% |
| Jan 31, 2023 | $1.7550 | $1.8040 | $1.7440 | $1.7680 | 0.74% |
| Jan 30, 2023 | $1.9110 | $1.9190 | $1.7170 | $1.7560 | 8.11% |
| Jan 29, 2023 | $1.8330 | $1.9420 | $1.82 | $1.9110 | 4.26% |
| Jan 28, 2023 | $1.8880 | $1.9120 | $1.8120 | $1.8350 | 2.81% |
| Jan 27, 2023 | $1.7660 | $1.9190 | $1.7110 | $1.8870 | 6.85% |
| Jan 26, 2023 | $1.7620 | $1.80 | $1.7230 | $1.7680 | 0.34% |
| Jan 25, 2023 | $1.6810 | $1.8140 | $1.6380 | $1.7610 | 4.76% |
| Jan 24, 2023 | $1.73 | $1.88 | $1.6650 | $1.6810 | 2.83% |
| Jan 23, 2023 | $1.7560 | $1.7950 | $1.7060 | $1.73 | 1.48% |
| Jan 22, 2023 | $1.7550 | $1.8310 | $1.7250 | $1.7550 | 0.00% |
| Jan 21, 2023 | $1.7910 | $1.85 | $1.7170 | $1.7550 | 2.01% |
| Jan 20, 2023 | $1.6440 | $1.7970 | $1.6280 | $1.7920 | 9.00% |
| Jan 19, 2023 | $1.5960 | $1.6580 | $1.5920 | $1.6440 | 3.01% |
| Jan 18, 2023 | $1.7010 | $1.7560 | $1.5860 | $1.5960 | 6.17% |
| Jan 17, 2023 | $1.7650 | $1.7820 | $1.6980 | $1.7010 | 3.63% |
| Jan 16, 2023 | $1.75 | $1.8280 | $1.6760 | $1.7650 | 0.86% |
| Jan 15, 2023 | $1.7620 | $1.8150 | $1.6930 | $1.75 | 0.68% |
| Jan 14, 2023 | $1.6840 | $1.82 | $1.6210 | $1.7620 | 4.63% |
| Jan 13, 2023 | $1.5640 | $1.6970 | $1.5380 | $1.6840 | 7.67% |
| Jan 12, 2023 | $1.4710 | $1.60 | $1.4670 | $1.5640 | 6.32% |
| Jan 11, 2023 | $1.4640 | $1.4730 | $1.4030 | $1.4720 | 0.55% |
| Jan 10, 2023 | $1.4390 | $1.4770 | $1.4160 | $1.4630 | 1.67% |
| Jan 9, 2023 | $1.4190 | $1.4940 | $1.4170 | $1.4390 | 1.41% |
| Jan 8, 2023 | $1.3720 | $1.4280 | $1.3560 | $1.42 | 3.50% |
| Jan 7, 2023 | $1.3760 | $1.3850 | $1.3580 | $1.3720 | 0.29% |
| Jan 6, 2023 | $1.3480 | $1.3790 | $1.3280 | $1.3770 | 2.15% |
| Jan 5, 2023 | $1.3570 | $1.3650 | $1.3370 | $1.3480 | 0.66% |
| Jan 4, 2023 | $1.3240 | $1.3720 | $1.32 | $1.3570 | 2.49% |
| Jan 3, 2023 | $1.3170 | $1.3450 | $1.3030 | $1.3240 | 0.53% |
| Jan 2, 2023 | $1.2880 | $1.3310 | $1.2750 | $1.3170 | 2.25% |
| Jan 1, 2023 | $1.2740 | $1.2870 | $1.2660 | $1.2870 | 1.02% |
THORChainの過去データについて
This page lists daily THORChain (RUNE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: THORChain live price · RUNE to USD converter