THORChain (RUNE) Koersgeschiedenis 2025

In 2025, THORChain opened at $4.4830 and closed the year at $0.5590, a change of −87.53%. The highest price was $5.1980 and the lowest $0.5400.

Datum	Open	Hoog	Laag	Slot	Verandering	Volume	Marktkapitalisatie
Dec 31, 2025	$0.5570	$0.5750	$0.5520	$0.5590	0.36%	$1,546,465	$194,914,331
Dec 30, 2025	$0.5500	$0.5640	$0.5440	$0.5570	1.27%	$1,434,779	$192,639,739
Dec 29, 2025	$0.5550	$0.5730	$0.5460	$0.5500	0.90%	$2,539,906	$193,914,061
Dec 28, 2025	$0.5600	$0.5620	$0.5490	$0.5550	0.89%	$1,001,212	$196,202,048
Dec 27, 2025	$0.5490	$0.5610	$0.5470	$0.5600	2.00%	$902,806	$192,500,799
Dec 26, 2025	$0.5440	$0.5630	$0.5400	$0.5490	0.92%	$1,945,337	$191,114,677
Dec 25, 2025	$0.5510	$0.5640	$0.5420	$0.5450	1.09%	$2,865,620	$193,684,465
Dec 24, 2025	$0.5570	$0.5610	$0.5430	$0.5520	0.90%	$1,248,071	$195,539,448
Dec 23, 2025	$0.5770	$0.5800	$0.5530	$0.5580	3.29%	$1,412,673	$202,326,043
Dec 22, 2025	$0.5680	$0.5980	$0.5680	$0.5780	1.76%	$2,275,893	$199,255,310
Dec 21, 2025	$0.5750	$0.5760	$0.5560	$0.5680	1.22%	$1,213,519	$201,559,304
Dec 20, 2025	$0.5840	$0.5850	$0.5730	$0.5740	1.71%	$639,768	$205,000,072
Dec 19, 2025	$0.5660	$0.5980	$0.5610	$0.5840	3.18%	$1,811,069	$198,467,408
Dec 18, 2025	$0.5840	$0.6030	$0.5570	$0.5650	3.25%	$3,799,719	$204,766,014
Dec 17, 2025	$0.6110	$0.6260	$0.5780	$0.5840	4.42%	$1,701,533	$214,548,109
Dec 16, 2025	$0.5990	$0.6230	$0.5900	$0.6120	2.17%	$1,515,040	$210,112,583
Dec 15, 2025	$0.6320	$0.6530	$0.5960	$0.5990	5.22%	$2,239,726	$222,090,565
Dec 14, 2025	$0.6500	$0.6560	$0.6260	$0.6320	2.77%	$1,495,255	$228,392,323
Dec 13, 2025	$0.6440	$0.6520	$0.6440	$0.6510	1.09%	$1,431,257	$226,156,792
Dec 12, 2025	$0.6740	$0.6760	$0.6350	$0.6430	4.60%	$1,888,892	$236,281,915
Dec 11, 2025	$0.6920	$0.6920	$0.6520	$0.6740	2.60%	$3,038,802	$243,255,041
Dec 10, 2025	$0.6990	$0.7250	$0.6870	$0.6920	1.00%	$2,397,426	$245,413,626
Dec 9, 2025	$0.6770	$0.7200	$0.6650	$0.6990	3.25%	$2,801,998	$237,577,515
Dec 8, 2025	$0.6650	$0.6900	$0.6620	$0.6770	1.80%	$2,198,054	$232,585,300
Dec 7, 2025	$0.6580	$0.6920	$0.6360	$0.6640	0.91%	$4,096,803	$231,206,796
Dec 6, 2025	$0.6500	$0.6660	$0.6470	$0.6580	1.23%	$1,454,370	$228,103,906
Dec 5, 2025	$0.6710	$0.6760	$0.6400	$0.6500	3.13%	$2,421,711	$235,605,019
Dec 4, 2025	$0.6870	$0.6920	$0.6620	$0.6710	2.33%	$1,607,357	$241,562,605
Dec 3, 2025	$0.6590	$0.6930	$0.6560	$0.6860	4.10%	$2,228,491	$231,279,445
Dec 2, 2025	$0.6110	$0.6660	$0.6030	$0.6580	7.69%	$2,621,139	$214,500,978
Dec 1, 2025	$0.6340	$0.6350	$0.5740	$0.6110	3.63%	$4,337,230	$222,627,627
Nov 30, 2025	$0.6370	$0.6480	$0.6320	$0.6340	0.47%	$1,551,569	$223,660,759
Nov 29, 2025	$0.6480	$0.6490	$0.6330	$0.6360	1.85%	$1,287,894	$227,460,968
Nov 28, 2025	$0.6440	$0.6640	$0.6360	$0.6490	0.78%	$3,200,165	$226,394,782
Nov 27, 2025	$0.6550	$0.6600	$0.6430	$0.6440	1.68%	$1,559,011	$229,506,567
Nov 26, 2025	$0.6420	$0.6590	$0.6210	$0.6550	2.02%	$2,617,053	$225,599,742
Nov 25, 2025	$0.6430	$0.6470	$0.6170	$0.6410	0.31%	$1,637,454	$226,091,577
Nov 24, 2025	$0.6280	$0.6560	$0.6190	$0.6440	2.55%	$2,957,617	$220,409,589
Nov 23, 2025	$0.6070	$0.6390	$0.6060	$0.6270	3.29%	$1,797,605	$213,105,133
Nov 22, 2025	$0.6270	$0.6300	$0.5990	$0.6070	3.19%	$2,061,816	$219,960,008
Nov 21, 2025	$0.6660	$0.6740	$0.6010	$0.6270	5.86%	$6,816,360	$234,774,483
Nov 20, 2025	$0.7020	$0.7260	$0.6520	$0.6650	5.27%	$4,681,072	$246,127,892
Nov 19, 2025	$0.7320	$0.7340	$0.6790	$0.7020	4.10%	$3,542,188	$257,067,510
Nov 18, 2025	$0.7120	$0.7450	$0.6900	$0.7320	2.81%	$4,503,682	$249,629,556
Nov 17, 2025	$0.7180	$0.7580	$0.7050	$0.7130	0.70%	$4,502,462	$252,207,840
Nov 16, 2025	$0.7330	$0.7470	$0.7030	$0.7190	1.91%	$2,557,693	$257,481,739
Nov 15, 2025	$0.7180	$0.7470	$0.7170	$0.7340	2.23%	$1,457,803	$251,985,156
Nov 14, 2025	$0.7530	$0.7590	$0.7080	$0.7170	4.78%	$4,158,189	$264,445,841
Nov 13, 2025	$0.7720	$0.8010	$0.7370	$0.7530	2.46%	$3,468,322	$270,394,182
Nov 12, 2025	$0.7720	$0.8120	$0.7620	$0.7720	0.00%	$3,283,883	$271,476,443
Nov 11, 2025	$0.8280	$0.8420	$0.7700	$0.7720	6.76%	$4,175,072	$290,165,082
Nov 10, 2025	$0.8240	$0.8430	$0.8140	$0.8270	0.36%	$4,129,432	$288,666,870
Nov 9, 2025	$0.8050	$0.9300	$0.7840	$0.8240	2.36%	$8,207,228	$282,380,969
Nov 8, 2025	$0.8100	$0.8260	$0.7900	$0.8050	0.62%	$4,116,056	$284,222,330
Nov 7, 2025	$0.7360	$0.8220	$0.7290	$0.8100	10.05%	$5,863,021	$257,647,507
Nov 6, 2025	$0.7580	$0.7580	$0.7170	$0.7360	2.90%	$4,375,569	$265,941,650
Nov 5, 2025	$0.7620	$0.7670	$0.7240	$0.7570	0.66%	$3,642,437	$268,271,601
Nov 4, 2025	$0.7810	$0.7960	$0.7160	$0.7630	2.30%	$7,780,687	$274,463,779
Nov 3, 2025	$0.8630	$0.8640	$0.7580	$0.7820	9.39%	$8,941,235	$302,658,951
Nov 2, 2025	$0.8550	$0.8790	$0.8430	$0.8630	0.94%	$6,135,877	$299,532,595
Nov 1, 2025	$0.8470	$0.8690	$0.8420	$0.8550	0.94%	$7,884,090	$297,163,956
Oct 31, 2025	$0.8310	$0.8540	$0.8290	$0.8470	1.93%	$2,900,081	$291,826,828
Oct 30, 2025	$0.8700	$0.8810	$0.8120	$0.8310	4.48%	$4,756,539	$305,354,193
Oct 29, 2025	$0.8610	$0.8940	$0.8560	$0.8710	1.16%	$6,525,733	$302,699,411
Oct 28, 2025	$0.8900	$0.9470	$0.8430	$0.8620	3.15%	$6,205,117	$312,522,030
Oct 27, 2025	$0.9300	$0.9380	$0.8850	$0.8900	4.30%	$5,554,028	$326,709,188
Oct 26, 2025	$0.8620	$0.9530	$0.8570	$0.9300	7.89%	$12,137,381	$302,934,916
Oct 25, 2025	$0.8640	$0.8680	$0.8560	$0.8620	0.23%	$2,726,975	$303,484,448
Oct 24, 2025	$0.8440	$0.8740	$0.8420	$0.8640	2.37%	$4,538,290	$295,664,356
Oct 23, 2025	$0.8310	$0.8630	$0.8300	$0.8430	1.44%	$5,074,358	$292,089,863
Oct 22, 2025	$0.8470	$0.8520	$0.8110	$0.8300	2.01%	$6,412,050	$297,615,231
Oct 21, 2025	$0.8660	$0.8980	$0.8380	$0.8480	2.08%	$7,429,418	$304,208,913
Oct 20, 2025	$0.8560	$0.8840	$0.8420	$0.8660	1.17%	$5,296,883	$300,714,774
Oct 19, 2025	$0.8390	$0.8660	$0.8250	$0.8560	2.03%	$5,238,077	$294,780,563
Oct 18, 2025	$0.8380	$0.8550	$0.8250	$0.8380	0.00%	$4,025,460	—
Oct 17, 2025	$0.8560	$0.8700	$0.8010	$0.8380	2.10%	$12,263,028	—
Oct 16, 2025	$0.8810	$0.9050	$0.8450	$0.8560	2.84%	$9,821,118	—
Oct 15, 2025	$0.9170	$0.9340	$0.8660	$0.8810	3.93%	$8,660,899	—
Oct 14, 2025	$0.9530	$0.9560	$0.8690	$0.9170	3.78%	$10,018,119	—
Oct 13, 2025	$0.9220	$0.9610	$0.9090	$0.9530	3.36%	$11,745,832	—
Oct 12, 2025	$0.8620	$0.9420	$0.8310	$0.9220	6.96%	$7,789,048	—
Oct 11, 2025	$0.8630	$0.9080	$0.8400	$0.8620	0.12%	$13,952,986	—
Oct 10, 2025	$1.1580	$1.1710	$0.5500	$0.8630	25.47%	$25,327,468	—
Oct 9, 2025	$1.1730	$1.1750	$1.1260	$1.1580	1.28%	$5,052,191	—
Oct 8, 2025	$1.1510	$1.1860	$1.1430	$1.1740	2.00%	$4,961,372	—
Oct 7, 2025	$1.2050	$1.2080	$1.1260	$1.15	4.56%	$6,674,783	—
Oct 6, 2025	$1.18	$1.2210	$1.1750	$1.2050	2.12%	$5,018,452	—
Oct 5, 2025	$1.1820	$1.2240	$1.1730	$1.18	0.17%	$5,574,909	—
Oct 4, 2025	$1.2230	$1.2250	$1.1630	$1.1830	3.27%	$4,978,977	—
Oct 3, 2025	$1.2170	$1.2490	$1.1890	$1.2220	0.41%	$6,548,352	—
Oct 2, 2025	$1.2020	$1.2280	$1.19	$1.2170	1.25%	$13,253,921	—
Oct 1, 2025	$1.1410	$1.2020	$1.1350	$1.2020	5.35%	$5,478,513	—
Sep 30, 2025	$1.1580	$1.1620	$1.1070	$1.1410	1.47%	$5,270,946	—
Sep 29, 2025	$1.1640	$1.18	$1.1290	$1.1580	0.52%	$6,076,968	—
Sep 28, 2025	$1.1250	$1.1660	$1.11	$1.1630	3.38%	$4,422,887	—
Sep 27, 2025	$1.1480	$1.1480	$1.1230	$1.1250	2.00%	$3,302,198	—
Sep 26, 2025	$1.1060	$1.1520	$1.1060	$1.1490	3.89%	$6,382,994	—
Sep 25, 2025	$1.1850	$1.1890	$1.0940	$1.1050	6.75%	$7,315,785	—
Sep 24, 2025	$1.1740	$1.2050	$1.1540	$1.1860	1.02%	$3,481,954	—
Sep 23, 2025	$1.1840	$1.2050	$1.1610	$1.1730	0.93%	$4,574,790	—
Sep 22, 2025	$1.2510	$1.2550	$1.1410	$1.1840	5.36%	$10,054,832	—
Sep 21, 2025	$1.2710	$1.2780	$1.2480	$1.2520	1.49%	$3,762,988	—
Sep 20, 2025	$1.2770	$1.2890	$1.2620	$1.2710	0.47%	$3,765,904	—
Sep 19, 2025	$1.3610	$1.39	$1.2660	$1.2780	6.10%	$7,375,116	—
Sep 18, 2025	$1.34	$1.37	$1.3330	$1.3610	1.57%	$6,743,716	—
Sep 17, 2025	$1.2770	$1.34	$1.2510	$1.3390	4.86%	$10,318,133	—
Sep 16, 2025	$1.2630	$1.2840	$1.2440	$1.2770	1.11%	$6,477,834	—
Sep 15, 2025	$1.3140	$1.3270	$1.2440	$1.2630	3.88%	$6,052,081	—
Sep 14, 2025	$1.3270	$1.3480	$1.2920	$1.3140	0.98%	$6,312,901	—
Sep 13, 2025	$1.3270	$1.3440	$1.3060	$1.3270	0.00%	$5,889,619	—
Sep 12, 2025	$1.2950	$1.3290	$1.2650	$1.3270	2.47%	$4,945,125	—
Sep 11, 2025	$1.2680	$1.2990	$1.2550	$1.2950	2.13%	$6,610,667	—
Sep 10, 2025	$1.2460	$1.2780	$1.2370	$1.2690	1.85%	$6,337,367	—
Sep 9, 2025	$1.2470	$1.2860	$1.2250	$1.2470	0.00%	$9,514,473	—
Sep 8, 2025	$1.2170	$1.2690	$1.2080	$1.2470	2.47%	$6,891,626	—
Sep 7, 2025	$1.1970	$1.2260	$1.1970	$1.2160	1.59%	$3,845,335	—
Sep 6, 2025	$1.1920	$1.20	$1.1720	$1.1970	0.42%	$2,606,046	—
Sep 5, 2025	$1.1760	$1.24	$1.1740	$1.1920	1.36%	$9,769,599	—
Sep 4, 2025	$1.2110	$1.2180	$1.1640	$1.1760	2.89%	$4,330,321	—
Sep 3, 2025	$1.2030	$1.2310	$1.1860	$1.2110	0.67%	$4,466,180	—
Sep 2, 2025	$1.1410	$1.2050	$1.1380	$1.2020	5.35%	$10,858,544	—
Sep 1, 2025	$1.1890	$1.2190	$1.1180	$1.1410	4.04%	$14,389,800	—
Aug 31, 2025	$1.2130	$1.2320	$1.1860	$1.1890	1.98%	$4,801,649	—
Aug 30, 2025	$1.1820	$1.2130	$1.1630	$1.2130	2.62%	$4,872,124	—
Aug 29, 2025	$1.2590	$1.26	$1.1650	$1.1830	6.04%	$12,270,492	—
Aug 28, 2025	$1.2410	$1.28	$1.2330	$1.2590	1.45%	$7,343,609	—
Aug 27, 2025	$1.2580	$1.2690	$1.2310	$1.2410	1.35%	$9,676,546	—
Aug 26, 2025	$1.2140	$1.2690	$1.20	$1.2580	3.62%	$9,467,072	—
Aug 25, 2025	$1.3310	$1.3430	$1.1940	$1.2130	8.87%	$14,220,863	—
Aug 24, 2025	$1.3570	$1.3890	$1.31	$1.33	1.99%	$16,297,240	—
Aug 23, 2025	$1.3880	$1.3890	$1.3430	$1.3560	2.31%	$5,852,672	—
Aug 22, 2025	$1.2760	$1.3940	$1.2380	$1.3880	8.78%	$18,192,450	—
Aug 21, 2025	$1.3140	$1.3220	$1.2690	$1.2760	2.89%	$4,023,135	—
Aug 20, 2025	$1.2660	$1.3220	$1.2580	$1.3130	3.71%	$10,117,258	—
Aug 19, 2025	$1.3320	$1.3480	$1.2620	$1.2660	4.95%	$9,809,333	—
Aug 18, 2025	$1.3730	$1.3740	$1.3060	$1.3320	2.99%	$9,996,368	—
Aug 17, 2025	$1.3710	$1.4090	$1.3580	$1.3730	0.15%	$6,209,780	—
Aug 16, 2025	$1.3650	$1.3790	$1.3440	$1.3710	0.44%	$4,582,830	—
Aug 15, 2025	$1.3870	$1.4220	$1.3350	$1.3650	1.59%	$9,208,242	—
Aug 14, 2025	$1.50	$1.5170	$1.35	$1.3870	7.53%	$20,968,100	—
Aug 13, 2025	$1.4650	$1.5110	$1.4520	$1.4990	2.32%	$15,161,365	—
Aug 12, 2025	$1.3710	$1.4740	$1.3490	$1.4640	6.78%	$13,905,800	—
Aug 11, 2025	$1.42	$1.4770	$1.3580	$1.3720	3.38%	$15,124,170	—
Aug 10, 2025	$1.4310	$1.4610	$1.39	$1.4190	0.84%	$8,899,050	—
Aug 9, 2025	$1.4030	$1.4510	$1.3930	$1.43	1.92%	$6,362,103	—
Aug 8, 2025	$1.36	$1.4170	$1.3480	$1.4020	3.09%	$9,205,940	—
Aug 7, 2025	$1.3010	$1.3630	$1.2960	$1.36	4.53%	$7,277,709	—
Aug 6, 2025	$1.2950	$1.3190	$1.2630	$1.3010	0.46%	$8,510,263	—
Aug 5, 2025	$1.3440	$1.3450	$1.2710	$1.2940	3.72%	$7,694,199	—
Aug 4, 2025	$1.2920	$1.35	$1.2910	$1.3440	4.02%	$6,169,910	—
Aug 3, 2025	$1.2470	$1.30	$1.2350	$1.2920	3.61%	$4,388,998	—
Aug 2, 2025	$1.2790	$1.2980	$1.2250	$1.2460	2.58%	$11,985,205	—
Aug 1, 2025	$1.3180	$1.3310	$1.2490	$1.28	2.88%	$22,101,936	—
Jul 31, 2025	$1.3820	$1.4170	$1.3140	$1.3170	4.70%	$11,760,207	—
Jul 30, 2025	$1.3980	$1.4140	$1.3270	$1.3820	1.14%	$17,131,118	—
Jul 29, 2025	$1.4120	$1.4730	$1.3750	$1.3980	0.99%	$16,717,103	—
Jul 28, 2025	$1.5010	$1.53	$1.4050	$1.4120	5.93%	$17,838,998	—
Jul 27, 2025	$1.4760	$1.5140	$1.4580	$1.5010	1.69%	$10,936,807	—
Jul 26, 2025	$1.4830	$1.50	$1.4740	$1.4750	0.54%	$4,156,005	—
Jul 25, 2025	$1.4540	$1.49	$1.3960	$1.4830	1.99%	$16,600,558	—
Jul 24, 2025	$1.5050	$1.5220	$1.3870	$1.4530	3.46%	$25,402,020	—
Jul 23, 2025	$1.6630	$1.6640	$1.4710	$1.5050	9.50%	$30,206,216	—
Jul 22, 2025	$1.6780	$1.69	$1.5950	$1.6630	0.89%	$23,480,580	—
Jul 21, 2025	$1.7040	$1.7550	$1.6640	$1.6780	1.53%	$20,894,323	—
Jul 20, 2025	$1.6560	$1.7420	$1.6550	$1.7040	2.90%	$20,054,471	—
Jul 19, 2025	$1.6230	$1.6790	$1.5930	$1.6560	2.03%	$16,348,723	—
Jul 18, 2025	$1.6520	$1.7340	$1.5730	$1.6220	1.82%	$40,453,767	—
Jul 17, 2025	$1.6120	$1.6630	$1.5840	$1.6520	2.48%	$26,424,748	—
Jul 16, 2025	$1.5660	$1.6550	$1.5460	$1.6120	2.94%	$17,884,629	—
Jul 15, 2025	$1.5460	$1.5660	$1.4840	$1.5650	1.23%	$18,641,194	—
Jul 14, 2025	$1.53	$1.6110	$1.5270	$1.5470	1.11%	$20,360,963	—
Jul 13, 2025	$1.4780	$1.5570	$1.4710	$1.5290	3.45%	$10,870,424	—
Jul 12, 2025	$1.5090	$1.5240	$1.4480	$1.4780	2.05%	$12,560,469	—
Jul 11, 2025	$1.5170	$1.5880	$1.4930	$1.5090	0.53%	$23,551,714	—
Jul 10, 2025	$1.4090	$1.5220	$1.4010	$1.5160	7.59%	$10,307,953	—
Jul 9, 2025	$1.3510	$1.4180	$1.3430	$1.4080	4.22%	$9,225,641	—
Jul 8, 2025	$1.3230	$1.3630	$1.31	$1.35	2.04%	$5,846,807	—
Jul 7, 2025	$1.3380	$1.3530	$1.3070	$1.3240	1.05%	$4,432,884	—
Jul 6, 2025	$1.3070	$1.3590	$1.2920	$1.3370	2.30%	$5,563,237	—
Jul 5, 2025	$1.3040	$1.32	$1.2880	$1.3070	0.23%	$4,712,774	—
Jul 4, 2025	$1.3960	$1.41	$1.2980	$1.3040	6.59%	$9,881,150	—
Jul 3, 2025	$1.3820	$1.4210	$1.3620	$1.3950	0.94%	$9,621,702	—
Jul 2, 2025	$1.3010	$1.4030	$1.2920	$1.3810	6.15%	$8,892,412	—
Jul 1, 2025	$1.3380	$1.3450	$1.2850	$1.3020	2.69%	$7,071,556	—
Jun 30, 2025	$1.4120	$1.4190	$1.3310	$1.3380	5.24%	$11,687,162	—
Jun 29, 2025	$1.3460	$1.4310	$1.3260	$1.4120	4.90%	$8,516,908	—
Jun 28, 2025	$1.3180	$1.3560	$1.3020	$1.3460	2.12%	$5,834,993	—
Jun 27, 2025	$1.3090	$1.3520	$1.2710	$1.3170	0.61%	$10,462,183	—
Jun 26, 2025	$1.3350	$1.3830	$1.2960	$1.3080	2.02%	$11,246,751	—
Jun 25, 2025	$1.3810	$1.3950	$1.3290	$1.3350	3.33%	$10,303,140	—
Jun 24, 2025	$1.3670	$1.4060	$1.3560	$1.3810	1.02%	$12,893,138	—
Jun 23, 2025	$1.2430	$1.38	$1.2250	$1.3670	9.98%	$13,105,860	—
Jun 22, 2025	$1.2830	$1.3080	$1.1710	$1.2440	3.04%	$16,746,898	—
Jun 21, 2025	$1.3360	$1.3710	$1.2480	$1.2820	4.04%	$9,782,118	—
Jun 20, 2025	$1.4020	$1.4380	$1.3020	$1.3360	4.71%	$14,045,913	—
Jun 19, 2025	$1.4310	$1.4430	$1.3930	$1.4010	2.10%	$6,814,226	—
Jun 18, 2025	$1.4410	$1.4780	$1.3780	$1.43	0.76%	$12,627,522	—
Jun 17, 2025	$1.5110	$1.5410	$1.4190	$1.4410	4.63%	$11,021,906	—
Jun 16, 2025	$1.5120	$1.5880	$1.49	$1.5110	0.07%	$12,136,721	—
Jun 15, 2025	$1.4820	$1.5210	$1.4750	$1.5120	2.02%	$7,529,548	—
Jun 14, 2025	$1.5140	$1.5140	$1.4570	$1.4820	2.11%	$7,896,229	—
Jun 13, 2025	$1.5730	$1.5750	$1.4560	$1.5140	3.75%	$24,841,966	—
Jun 12, 2025	$1.6860	$1.6950	$1.57	$1.5730	6.70%	$16,456,318	—
Jun 11, 2025	$1.7630	$1.7920	$1.6820	$1.6870	4.31%	$16,991,082	—
Jun 10, 2025	$1.7360	$1.7790	$1.6980	$1.7620	1.50%	$16,870,120	—
Jun 9, 2025	$1.63	$1.7410	$1.5920	$1.7360	6.50%	$11,218,692	—
Jun 8, 2025	$1.6280	$1.66	$1.5880	$1.63	0.12%	$7,160,580	—
Jun 7, 2025	$1.5730	$1.6560	$1.5670	$1.6270	3.43%	$7,556,923	—
Jun 6, 2025	$1.5350	$1.6220	$1.5230	$1.5740	2.54%	$15,093,752	—
Jun 5, 2025	$1.6180	$1.6860	$1.51	$1.5340	5.19%	$27,263,682	—
Jun 4, 2025	$1.6750	$1.7180	$1.6130	$1.6180	3.40%	$14,341,954	—
Jun 3, 2025	$1.7220	$1.7690	$1.6710	$1.6750	2.73%	$19,881,364	—
Jun 2, 2025	$1.7120	$1.7370	$1.61	$1.7210	0.53%	$16,432,658	—
Jun 1, 2025	$1.6610	$1.7230	$1.6190	$1.7120	3.07%	$12,327,102	—
May 31, 2025	$1.6490	$1.7070	$1.5760	$1.6610	0.73%	$21,498,681	—
May 30, 2025	$1.84	$1.8730	$1.6450	$1.65	10.33%	$25,893,416	—
May 29, 2025	$1.9280	$1.9780	$1.8310	$1.8410	4.51%	$19,195,889	—
May 28, 2025	$1.9620	$2.0110	$1.8610	$1.9270	1.78%	$25,419,535	—
May 27, 2025	$1.9260	$1.9860	$1.8750	$1.9610	1.82%	$23,911,395	—
May 26, 2025	$1.9950	$2.0350	$1.9080	$1.9260	3.46%	$21,025,435	—
May 25, 2025	$1.8780	$2.01	$1.8080	$1.9940	6.18%	$20,004,765	—
May 24, 2025	$1.9120	$1.9750	$1.8590	$1.8780	1.78%	$20,920,553	—
May 23, 2025	$2.1380	$2.1880	$1.9020	$1.9110	10.62%	$39,288,533	—
May 22, 2025	$1.9620	$2.1890	$1.9220	$2.1370	8.92%	$54,255,642	—
May 21, 2025	$1.7990	$1.9930	$1.7770	$1.9610	9.01%	$41,710,963	—
May 20, 2025	$1.7880	$1.8460	$1.7230	$1.7990	0.62%	$20,734,003	—
May 19, 2025	$1.8920	$1.9180	$1.6980	$1.7880	5.50%	$34,877,711	—
May 18, 2025	$1.6870	$1.9350	$1.6750	$1.8930	12.21%	$40,787,522	—
May 17, 2025	$1.7760	$1.7820	$1.6510	$1.6860	5.07%	$20,405,658	—
May 16, 2025	$1.89	$1.9670	$1.7740	$1.7750	6.08%	$27,361,318	—
May 15, 2025	$1.9510	$1.9720	$1.8320	$1.89	3.13%	$34,363,129	—
May 14, 2025	$2.0690	$2.0780	$1.9360	$1.9520	5.65%	$26,156,345	—
May 13, 2025	$1.9320	$2.1070	$1.8620	$2.07	7.14%	$56,022,814	—
May 12, 2025	$1.7580	$2.0840	$1.7320	$1.9310	9.84%	$103,612,553	—
May 11, 2025	$1.7420	$1.82	$1.6710	$1.7570	0.86%	$52,238,085	—
May 10, 2025	$1.4940	$1.7550	$1.4930	$1.7420	16.60%	$46,440,243	—
May 9, 2025	$1.38	$1.5060	$1.37	$1.4950	8.33%	$22,623,137	—
May 8, 2025	$1.2460	$1.3920	$1.2440	$1.3790	10.67%	$14,372,479	—
May 7, 2025	$1.2930	$1.3190	$1.2210	$1.2460	3.63%	$10,011,626	—
May 6, 2025	$1.2510	$1.2940	$1.1860	$1.2930	3.36%	$11,493,541	—
May 5, 2025	$1.2570	$1.3080	$1.23	$1.2510	0.48%	$10,848,946	—
May 4, 2025	$1.2660	$1.3520	$1.2450	$1.2580	0.63%	$16,222,884	—
May 3, 2025	$1.3110	$1.3110	$1.2470	$1.2670	3.36%	$9,218,345	—
May 2, 2025	$1.3950	$1.4310	$1.2980	$1.31	6.09%	$16,939,300	—
May 1, 2025	$1.3360	$1.4820	$1.3310	$1.3960	4.49%	$15,849,910	—
Apr 30, 2025	$1.3380	$1.3790	$1.2860	$1.3360	0.15%	$13,224,368	—
Apr 29, 2025	$1.3910	$1.4010	$1.3340	$1.3380	3.81%	$14,558,916	—
Apr 28, 2025	$1.3250	$1.4030	$1.2990	$1.39	4.91%	$19,278,906	—
Apr 27, 2025	$1.3890	$1.3980	$1.3210	$1.3250	4.61%	$6,763,135	—
Apr 26, 2025	$1.3670	$1.4420	$1.3670	$1.3880	1.54%	$11,978,345	—
Apr 25, 2025	$1.3980	$1.3980	$1.3490	$1.3680	2.15%	$12,551,657	—
Apr 24, 2025	$1.2980	$1.3980	$1.2650	$1.3970	7.63%	$16,703,943	—
Apr 23, 2025	$1.3120	$1.3340	$1.2780	$1.2980	1.07%	$14,082,188	—
Apr 22, 2025	$1.2250	$1.3180	$1.2060	$1.3110	7.02%	$12,184,593	—
Apr 21, 2025	$1.2090	$1.2520	$1.2040	$1.2260	1.41%	$11,457,253	—
Apr 20, 2025	$1.1720	$1.2240	$1.1620	$1.2090	3.16%	$7,655,378	—
Apr 19, 2025	$1.1420	$1.19	$1.1380	$1.1720	2.63%	$5,529,891	—
Apr 18, 2025	$1.1320	$1.1530	$1.1210	$1.1420	0.88%	$6,484,851	—
Apr 17, 2025	$1.12	$1.16	$1.1080	$1.1320	1.07%	$7,835,205	—
Apr 16, 2025	$1.1040	$1.1510	$1.0860	$1.12	1.45%	$10,890,353	—
Apr 15, 2025	$1.1460	$1.1620	$1.1020	$1.1040	3.66%	$7,933,259	—
Apr 14, 2025	$1.1390	$1.1860	$1.1350	$1.1450	0.53%	$15,342,450	—
Apr 13, 2025	$1.1890	$1.19	$1.1280	$1.1390	4.21%	$12,460,305	—
Apr 12, 2025	$1.1160	$1.1950	$1.1010	$1.1890	6.54%	$10,595,663	—
Apr 11, 2025	$1.0720	$1.1330	$1.0640	$1.1160	4.10%	$9,597,093	—
Apr 10, 2025	$1.1150	$1.1170	$1.0470	$1.0720	3.86%	$9,984,706	—
Apr 9, 2025	$0.9950	$1.1450	$0.9680	$1.1150	12.06%	$20,268,096	—
Apr 8, 2025	$1.0380	$1.0920	$0.9870	$0.9950	4.14%	$14,581,312	—
Apr 7, 2025	$1.0420	$1.0760	$0.9600	$1.0370	0.48%	$28,315,980	—
Apr 6, 2025	$1.1140	$1.1190	$0.9920	$1.0410	6.55%	$14,913,171	—
Apr 5, 2025	$1.1270	$1.1330	$1.0960	$1.1140	1.15%	$4,304,524	—
Apr 4, 2025	$1.1180	$1.1530	$1.0930	$1.1280	0.89%	$10,673,743	—
Apr 3, 2025	$1.1190	$1.1480	$1.0770	$1.1180	0.09%	$10,019,996	—
Apr 2, 2025	$1.1890	$1.22	$1.1080	$1.1190	5.89%	$17,356,598	—
Apr 1, 2025	$1.1390	$1.2230	$1.1380	$1.1890	4.39%	$16,350,697	—
Mar 31, 2025	$1.1280	$1.1650	$1.0990	$1.14	1.06%	$15,658,178	—
Mar 30, 2025	$1.1260	$1.1570	$1.1040	$1.1280	0.18%	$13,182,014	—
Mar 29, 2025	$1.1740	$1.1740	$1.1090	$1.1260	4.09%	$16,499,760	—
Mar 28, 2025	$1.2620	$1.2690	$1.1580	$1.1730	7.05%	$26,073,979	—
Mar 27, 2025	$1.2640	$1.2980	$1.2480	$1.2620	0.16%	$14,676,660	—
Mar 26, 2025	$1.2510	$1.3470	$1.2360	$1.2630	0.96%	$41,331,675	—
Mar 25, 2025	$1.2730	$1.2750	$1.2310	$1.2510	1.73%	$17,962,870	—
Mar 24, 2025	$1.2810	$1.3130	$1.2520	$1.2720	0.70%	$21,596,061	—
Mar 23, 2025	$1.2340	$1.2850	$1.2260	$1.2810	3.81%	$14,865,710	—
Mar 22, 2025	$1.2060	$1.2580	$1.2040	$1.2330	2.24%	$17,068,406	—
Mar 21, 2025	$1.2340	$1.2440	$1.1680	$1.2060	2.27%	$29,791,082	—
Mar 20, 2025	$1.2680	$1.2750	$1.22	$1.2330	2.76%	$18,819,298	—
Mar 19, 2025	$1.1880	$1.2730	$1.1730	$1.2690	6.82%	$32,727,567	—
Mar 18, 2025	$1.1980	$1.2140	$1.15	$1.1880	0.83%	$28,030,085	—
Mar 17, 2025	$1.13	$1.2250	$1.1180	$1.1980	6.02%	$23,651,990	—
Mar 16, 2025	$1.1860	$1.2080	$1.1150	$1.13	4.72%	$26,200,595	—
Mar 15, 2025	$1.1760	$1.1940	$1.1580	$1.1860	0.85%	$15,257,792	—
Mar 14, 2025	$1.1010	$1.2310	$1.0960	$1.1760	6.81%	$44,232,186	—
Mar 13, 2025	$1.1780	$1.1940	$1.0860	$1.10	6.62%	$43,216,419	—
Mar 12, 2025	$1.1290	$1.1820	$1.0750	$1.1780	4.34%	$44,292,220	—
Mar 11, 2025	$1.0220	$1.16	$1.0140	$1.1290	10.47%	$66,140,211	—
Mar 10, 2025	$1.2170	$1.30	$0.9900	$1.0210	16.11%	$113,368,653	—
Mar 9, 2025	$1.3080	$1.3230	$1.1740	$1.2160	7.03%	$58,534,806	—
Mar 8, 2025	$1.2230	$1.31	$1.1560	$1.3080	6.95%	$50,482,209	—
Mar 7, 2025	$1.2360	$1.2940	$1.1770	$1.2240	0.97%	$60,740,927	—
Mar 6, 2025	$1.2840	$1.2920	$1.2020	$1.2360	3.74%	$34,522,925	—
Mar 5, 2025	$1.1990	$1.2950	$1.1820	$1.2840	7.09%	$39,915,811	—
Mar 4, 2025	$1.2740	$1.2780	$1.1080	$1.1990	5.89%	$80,985,727	—
Mar 3, 2025	$1.3980	$1.4630	$1.2710	$1.2740	8.87%	$132,749,157	—
Mar 2, 2025	$1.2460	$1.4460	$1.2220	$1.3990	12.28%	$179,964,686	—
Mar 1, 2025	$1.2910	$1.3230	$1.22	$1.2460	3.49%	$102,182,003	—
Feb 28, 2025	$1.2440	$1.3840	$1.1960	$1.2910	3.78%	$125,973,618	—
Feb 27, 2025	$1.5960	$1.6650	$1.2420	$1.2450	21.99%	$184,510,730	—
Feb 26, 2025	$1.4650	$1.6630	$1.4550	$1.5950	8.87%	$227,820,471	—
Feb 25, 2025	$1.3630	$1.4850	$1.2460	$1.4650	7.48%	$217,982,053	—
Feb 24, 2025	$1.4080	$1.4910	$1.34	$1.3620	3.27%	$188,559,568	—
Feb 23, 2025	$1.3590	$1.4140	$1.3050	$1.4070	3.53%	$94,133,587	—
Feb 22, 2025	$1.20	$1.5330	$1.1940	$1.3580	13.17%	$133,728,035	—
Feb 21, 2025	$1.2420	$1.2950	$1.1740	$1.20	3.38%	$62,301,799	—
Feb 20, 2025	$1.1670	$1.2460	$1.1510	$1.2420	6.43%	$40,272,449	—
Feb 19, 2025	$1.1910	$1.2070	$1.1430	$1.1660	2.10%	$30,573,168	—
Feb 18, 2025	$1.21	$1.2180	$1.1030	$1.1910	1.57%	$34,031,833	—
Feb 17, 2025	$1.2570	$1.2830	$1.1810	$1.21	3.74%	$45,166,127	—
Feb 16, 2025	$1.3380	$1.35	$1.2490	$1.2570	6.05%	$30,284,558	—
Feb 15, 2025	$1.3660	$1.39	$1.3210	$1.3390	1.98%	$33,611,721	—
Feb 14, 2025	$1.4480	$1.4930	$1.3440	$1.3660	5.66%	$48,334,037	—
Feb 13, 2025	$1.4510	$1.60	$1.4320	$1.4470	0.28%	$80,242,452	—
Feb 12, 2025	$1.3450	$1.4540	$1.3010	$1.45	7.81%	$53,513,862	—
Feb 11, 2025	$1.39	$1.4650	$1.3290	$1.3460	3.17%	$49,243,609	—
Feb 10, 2025	$1.2540	$1.4860	$1.2370	$1.3890	10.77%	$86,089,557	—
Feb 9, 2025	$1.2360	$1.2790	$1.1650	$1.2540	1.46%	$46,130,753	—
Feb 8, 2025	$1.1970	$1.2560	$1.1470	$1.2360	3.26%	$42,876,659	—
Feb 7, 2025	$1.2540	$1.3240	$1.1630	$1.1980	4.47%	$68,956,517	—
Feb 6, 2025	$1.3140	$1.33	$1.22	$1.2540	4.57%	$67,508,414	—
Feb 5, 2025	$1.3620	$1.4510	$1.3020	$1.3150	3.45%	$75,842,410	—
Feb 4, 2025	$1.4950	$1.5250	$1.3080	$1.3610	8.96%	$125,211,418	—
Feb 3, 2025	$1.3340	$1.5740	$1.0180	$1.4940	11.99%	$282,712,801	—
Feb 2, 2025	$1.1660	$1.4360	$0.9550	$1.3340	14.41%	$448,601,632	—
Feb 1, 2025	$2.1250	$2.1290	$1.1230	$1.1660	45.13%	$325,238,887	—
Jan 31, 2025	$2.2040	$2.2870	$2.0930	$2.1250	3.58%	$61,942,244	—
Jan 30, 2025	$2.0540	$2.4160	$2.0220	$2.2040	7.30%	$97,529,845	—
Jan 29, 2025	$2.0550	$2.1520	$1.9940	$2.0540	0.05%	$65,768,778	—
Jan 28, 2025	$2.4050	$2.4260	$2.0350	$2.0550	14.55%	$57,144,146	—
Jan 27, 2025	$2.5180	$2.6120	$2.2930	$2.4050	4.49%	$94,645,049	—
Jan 26, 2025	$2.7190	$2.77	$2.5110	$2.5180	7.39%	$100,425,198	—
Jan 25, 2025	$2.0980	$2.8730	$2.0850	$2.7190	29.60%	$243,142,044	—
Jan 24, 2025	$3.0360	$3.0490	$1.9210	$2.0990	30.86%	$344,121,889	—
Jan 23, 2025	$3.1970	$3.3520	$2.9230	$3.0350	5.07%	$95,554,231	—
Jan 22, 2025	$3.4640	$3.4780	$3.1760	$3.1970	7.71%	$38,770,106	—
Jan 21, 2025	$3.27	$3.5060	$3.1320	$3.4630	5.90%	$61,250,207	—
Jan 20, 2025	$3.2920	$3.63	$3.1570	$3.2710	0.64%	$125,802,094	—
Jan 19, 2025	$3.7610	$3.85	$3.2260	$3.2920	12.47%	$100,987,128	—
Jan 18, 2025	$4.0420	$4.0960	$3.7150	$3.7620	6.93%	$74,441,671	—
Jan 17, 2025	$3.4870	$4.1410	$3.4550	$4.0420	15.92%	$102,893,898	—
Jan 16, 2025	$3.5190	$3.5890	$3.3410	$3.4860	0.94%	$61,845,741	—
Jan 15, 2025	$3.2080	$3.5730	$3.0980	$3.5190	9.69%	$74,361,906	—
Jan 14, 2025	$3.2220	$3.3440	$3.1520	$3.2090	0.40%	$57,769,127	—
Jan 13, 2025	$3.3720	$3.5030	$3.02	$3.2220	4.45%	$101,696,532	—
Jan 12, 2025	$3.4470	$3.4890	$3.3190	$3.3710	2.20%	$31,803,242	—
Jan 11, 2025	$3.4820	$3.5710	$3.3110	$3.4460	1.03%	$55,774,313	—
Jan 10, 2025	$3.33	$3.6230	$3.1620	$3.4820	4.56%	$138,044,543	—
Jan 9, 2025	$3.9840	$4.0130	$3.3210	$3.3310	16.39%	$93,392,070	—
Jan 8, 2025	$4.4020	$4.4550	$3.8480	$3.9830	9.52%	$68,545,805	—
Jan 7, 2025	$4.9570	$4.9570	$4.3980	$4.4030	11.18%	$52,578,702	—
Jan 6, 2025	$4.9330	$5.1250	$4.8340	$4.9560	0.47%	$61,006,828	—
Jan 5, 2025	$5.1660	$5.1870	$4.8210	$4.9320	4.53%	$39,234,191	—
Jan 4, 2025	$5.1140	$5.1980	$5.0060	$5.1660	1.02%	$25,180,770	—
Jan 3, 2025	$4.8150	$5.1470	$4.7460	$5.1130	6.19%	$35,750,007	—
Jan 2, 2025	$4.5950	$4.9390	$4.5790	$4.8120	4.72%	$37,223,158	—
Jan 1, 2025	$4.4830	$4.6370	$4.3720	$4.5960	2.52%	$24,915,753	—

Over de historische gegevens van THORChain

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.