THORChain (RUNE) Dane historyczne

Daily THORChain price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days RUNE moved from $0.8390 to $0.6370 (−24.08%), with a high of $0.9530 and a low of $0.2950.

Data	Otwarcie	Maks.	Min.	Zamknięcie	Zmiana	Wolumen	Kapitalizacja
Oct 18, 2026	$0.6350	$0.6370	$0.6330	$0.6370	0.31%	$18,994	$208,770,660
Oct 17, 2026	$0.6420	$0.6440	$0.6270	$0.6340	1.25%	$832,956	$210,678,093
Oct 16, 2026	$0.6430	$0.6590	$0.6300	$0.6410	0.31%	$1,125,000	$211,044,030
Oct 15, 2026	$0.6400	$0.6540	$0.6150	$0.6430	0.47%	$2,167,226	$210,045,184
Oct 14, 2026	$0.6590	$0.6710	$0.6360	$0.6400	2.88%	$1,460,644	$216,366,907
Oct 13, 2026	$0.6540	$0.6730	$0.6400	$0.6590	0.76%	$2,125,798	$214,666,298
Oct 12, 2026	$0.6990	$0.7080	$0.6520	$0.6540	6.44%	$2,488,021	$229,446,016
Oct 11, 2026	$0.6880	$0.7040	$0.6800	$0.6990	1.60%	$1,535,879	$225,841,532
Oct 10, 2026	$0.7020	$0.7030	$0.6860	$0.6880	1.99%	$1,597,701	$230,445,742
Oct 9, 2026	$0.6740	$0.7040	$0.6710	$0.7020	4.15%	$2,831,024	$220,986,318
Oct 8, 2026	$0.7200	$0.7250	$0.6630	$0.6730	6.53%	$4,258,418	$236,459,078
Oct 7, 2026	$0.7550	$0.7580	$0.7090	$0.7200	4.64%	$3,485,457	$248,092,615
Oct 6, 2026	$0.7820	$0.7850	$0.7520	$0.7550	3.45%	$2,332,377	$256,975,164
Oct 5, 2026	$0.7960	$0.8240	$0.7740	$0.7820	1.76%	$4,727,671	$261,516,020
Oct 4, 2026	$0.7450	$0.8140	$0.7420	$0.7960	6.85%	$7,880,205	$244,654,377
Oct 3, 2026	$0.7440	$0.7500	$0.7310	$0.7450	0.13%	$1,969,824	$244,746,717
Oct 2, 2026	$0.7790	$0.8040	$0.7320	$0.7450	4.36%	$4,272,857	$255,642,998
Oct 1, 2026	$0.7990	$0.8170	$0.7700	$0.7780	2.63%	$4,715,901	$262,463,033
Sep 30, 2026	$0.7520	$0.8370	$0.7440	$0.8000	6.38%	$8,103,266	$247,001,747
Sep 29, 2026	$0.7740	$0.7990	$0.7390	$0.7520	2.84%	$11,152,636	$254,267,433
Sep 28, 2026	$0.7610	$0.8020	$0.7060	$0.7740	1.71%	$12,480,166	$249,701,758
Sep 27, 2026	$0.7740	$0.8450	$0.7440	$0.7600	1.81%	$28,025,013	$254,658,955
Sep 26, 2026	$0.6540	$0.7750	$0.6490	$0.7740	18.35%	$30,981,899	$215,135,552
Sep 25, 2026	$0.6370	$0.6590	$0.6260	$0.6550	2.83%	$6,551,513	$209,608,003
Sep 24, 2026	$0.6110	$0.6430	$0.6050	$0.6380	4.42%	$2,755,153	$200,692,405
Sep 23, 2026	$0.6400	$0.6500	$0.5980	$0.6110	4.53%	$3,205,938	$210,430,603
Sep 22, 2026	$0.6540	$0.6710	$0.6240	$0.6410	1.99%	$5,326,958	$215,881,432
Sep 21, 2026	$0.5650	$0.6620	$0.5610	$0.6540	15.75%	$2,792,354	$185,642,952
Sep 20, 2026	$0.5560	$0.5760	$0.5340	$0.5650	1.62%	$1,958,878	$182,660,826
Sep 19, 2026	$0.5400	$0.5560	$0.5350	$0.5560	2.96%	$1,171,365	$177,434,593
Sep 18, 2026	$0.5020	$0.5450	$0.5000	$0.5400	7.57%	$1,695,353	$164,842,504
Sep 17, 2026	$0.4920	$0.5060	$0.4920	$0.5010	1.83%	$635,915	$161,576,079
Sep 16, 2026	$0.4890	$0.4940	$0.4790	$0.4920	0.61%	$1,065,709	$160,648,238
Sep 15, 2026	$0.5190	$0.5240	$0.4840	$0.4890	5.78%	$1,175,874	$170,454,703
Sep 14, 2026	$0.5070	$0.5310	$0.5040	$0.5190	2.37%	$857,029	$166,570,126
Sep 13, 2026	$0.5130	$0.5230	$0.4980	$0.5070	1.17%	$1,415,748	$168,495,441
Sep 12, 2026	$0.5140	$0.5210	$0.5050	$0.5130	0.19%	$1,170,299	$168,657,170
Sep 11, 2026	$0.4990	$0.5440	$0.4930	$0.5140	3.01%	$3,737,046	$163,617,618
Sep 10, 2026	$0.4800	$0.5310	$0.4720	$0.4980	3.75%	$5,632,951	$157,734,536
Sep 9, 2026	$0.4880	$0.4970	$0.4650	$0.4800	1.64%	$1,708,787	$160,175,549
Sep 8, 2026	$0.4860	$0.4920	$0.4760	$0.4870	0.21%	$1,657,049	$159,698,883
Sep 7, 2026	$0.4910	$0.4950	$0.4730	$0.4870	0.81%	$1,742,006	$161,377,178
Sep 6, 2026	$0.4880	$0.4930	$0.4800	$0.4910	0.61%	$913,344	$160,193,932
Sep 5, 2026	$0.4780	$0.4920	$0.4760	$0.4870	1.88%	$925,008	$157,132,127
Sep 4, 2026	$0.4900	$0.4920	$0.4730	$0.4780	2.45%	$1,098,523	$160,939,135
Sep 3, 2026	$0.4730	$0.5000	$0.4710	$0.4900	3.59%	$1,408,115	$155,414,464
Sep 2, 2026	$0.4700	$0.4760	$0.4640	$0.4730	0.64%	$1,620,116	$154,554,139
Sep 1, 2026	$0.4800	$0.4910	$0.4660	$0.4700	2.08%	$2,154,619	$158,302,000
Aug 31, 2026	$0.4570	$0.4850	$0.4550	$0.4800	5.03%	$1,768,692	$150,989,196
Aug 30, 2026	$0.4670	$0.4770	$0.4510	$0.4570	2.14%	$689,286	$154,529,560
Aug 29, 2026	$0.4770	$0.4810	$0.4530	$0.4670	2.10%	$894,972	$157,585,566
Aug 28, 2026	$0.5070	$0.5240	$0.4620	$0.4770	5.92%	$1,985,417	$167,406,090
Aug 27, 2026	$0.4850	$0.6310	$0.4850	$0.5070	4.54%	$8,035,344	$160,003,950
Aug 26, 2026	$0.4820	$0.5060	$0.4630	$0.4850	0.62%	$1,018,509	$162,968,945
Aug 25, 2026	$0.4800	$0.5000	$0.4780	$0.4820	0.42%	$1,732,770	$162,280,381
Aug 24, 2026	$0.4750	$0.4900	$0.4670	$0.4800	1.05%	$1,827,952	$160,654,759
Aug 23, 2026	$0.4740	$0.4770	$0.4580	$0.4750	0.21%	$1,318,091	$160,143,765
Aug 22, 2026	$0.4730	$0.4900	$0.4620	$0.4740	0.21%	$2,635,086	$159,765,219
Aug 21, 2026	$0.4440	$0.4790	$0.4430	$0.4730	6.53%	$2,193,460	$150,067,590
Aug 20, 2026	$0.4280	$0.4480	$0.4210	$0.4440	3.74%	$1,802,966	$144,381,029
Aug 19, 2026	$0.4030	$0.4450	$0.3930	$0.4270	5.96%	$2,345,020	$136,536,087
Aug 18, 2026	$0.4180	$0.4180	$0.4000	$0.4040	3.35%	$1,402,766	$141,186,684
Aug 17, 2026	$0.4170	$0.4220	$0.4130	$0.4180	0.24%	$744,109	$140,724,998
Aug 16, 2026	$0.4210	$0.4230	$0.4130	$0.4160	1.19%	$859,877	$142,006,282
Aug 15, 2026	$0.4190	$0.4230	$0.4180	$0.4200	0.24%	$319,535	$141,782,846
Aug 14, 2026	$0.4260	$0.4270	$0.4130	$0.4190	1.64%	$784,594	$143,968,537
Aug 13, 2026	$0.4230	$0.4280	$0.4200	$0.4260	0.71%	$684,709	$142,631,745
Aug 12, 2026	$0.4250	$0.4310	$0.4200	$0.4220	0.71%	$694,916	$143,661,843
Aug 11, 2026	$0.4260	$0.4320	$0.4200	$0.4250	0.23%	$753,671	$144,232,322
Aug 10, 2026	$0.4310	$0.4360	$0.4250	$0.4260	1.16%	$716,879	$145,375,105
Aug 9, 2026	$0.4370	$0.4400	$0.4290	$0.4300	1.60%	$1,233,604	$147,294,414
Aug 8, 2026	$0.4500	$0.4520	$0.4350	$0.4370	2.89%	$837,563	$152,429,050
Aug 7, 2026	$0.4400	$0.4580	$0.4390	$0.4510	2.50%	$1,469,604	$148,864,442
Aug 6, 2026	$0.4440	$0.4500	$0.4400	$0.4410	0.68%	$827,954	$150,210,809
Aug 5, 2026	$0.4430	$0.4490	$0.4400	$0.4450	0.45%	$893,615	$149,664,806
Aug 4, 2026	$0.4420	$0.4500	$0.4380	$0.4430	0.23%	$906,393	$149,376,510
Aug 3, 2026	$0.4450	$0.4470	$0.4360	$0.4410	0.90%	$515,307	$150,313,902
Aug 2, 2026	$0.4360	$0.4480	$0.4360	$0.4450	2.06%	$453,083	$147,741,614
Aug 1, 2026	$0.4310	$0.4410	$0.4290	$0.4370	1.39%	$1,047,082	$145,693,888
Jul 31, 2026	$0.4370	$0.4410	$0.4260	$0.4310	1.37%	$792,364	$147,884,283
Jul 30, 2026	$0.4390	$0.4500	$0.4350	$0.4380	0.23%	$1,472,744	$147,960,240
Jul 29, 2026	$0.4430	$0.4450	$0.4280	$0.4380	1.13%	$1,344,548	$149,508,646
Jul 28, 2026	$0.4420	$0.4460	$0.4330	$0.4430	0.23%	$1,648,691	$149,239,698
Jul 27, 2026	$0.4350	$0.4490	$0.4240	$0.4420	1.61%	$1,464,140	$147,328,485
Jul 26, 2026	$0.4270	$0.4360	$0.4260	$0.4360	2.11%	$655,014	$144,306,755
Jul 25, 2026	$0.4200	$0.4300	$0.4170	$0.4270	1.67%	$2,531,319	$141,871,690
Jul 24, 2026	$0.4270	$0.4320	$0.4170	$0.4200	1.64%	$532,049	$144,324,687
Jul 23, 2026	$0.4400	$0.4400	$0.4240	$0.4270	2.95%	$810,383	$148,405,255
Jul 22, 2026	$0.4540	$0.4580	$0.4360	$0.4390	3.30%	$1,220,357	$153,374,266
Jul 21, 2026	$0.4440	$0.4560	$0.4440	$0.4530	2.03%	$1,194,870	$150,283,806
Jul 20, 2026	$0.4430	$0.4480	$0.4360	$0.4450	0.45%	$1,520,598	$150,044,708
Jul 19, 2026	$0.4300	$0.4510	$0.4300	$0.4440	3.26%	$2,440,161	$145,361,213
Jul 18, 2026	$0.4290	$0.4320	$0.4230	$0.4300	0.23%	$754,393	$145,173,349
Jul 17, 2026	$0.4220	$0.4320	$0.4130	$0.4300	1.90%	$1,272,605	$142,519,430
Jul 16, 2026	$0.4190	$0.4290	$0.4130	$0.4220	0.72%	$1,549,158	$141,668,339
Jul 15, 2026	$0.4220	$0.4300	$0.4180	$0.4190	0.71%	$1,102,487	$142,557,037
Jul 14, 2026	$0.4040	$0.4230	$0.4010	$0.4220	4.46%	$1,233,434	$136,648,312
Jul 13, 2026	$0.4020	$0.4160	$0.3980	$0.4040	0.50%	$2,362,430	$136,072,589
Jul 12, 2026	$0.4040	$0.4070	$0.4000	$0.4030	0.25%	$650,834	$136,905,211
Jul 11, 2026	$0.4020	$0.4120	$0.3990	$0.4050	0.75%	$1,094,774	$135,910,774
Jul 10, 2026	$0.3960	$0.4080	$0.3940	$0.4010	1.26%	$1,033,592	$133,874,770
Jul 9, 2026	$0.3850	$0.4030	$0.3820	$0.3960	2.86%	$1,187,716	$130,008,889
Jul 8, 2026	$0.3880	$0.3900	$0.3730	$0.3840	1.03%	$952,724	$131,181,187
Jul 7, 2026	$0.4030	$0.4050	$0.3820	$0.3880	3.72%	$2,241,847	$136,249,747
Jul 6, 2026	$0.4160	$0.4180	$0.3940	$0.4030	3.12%	$1,357,225	$140,297,274
Jul 5, 2026	$0.4140	$0.4480	$0.4100	$0.4150	0.24%	$1,864,868	$140,290,026
Jul 4, 2026	$0.4120	$0.4200	$0.4060	$0.4150	0.73%	$753,499	$139,304,401
Jul 3, 2026	$0.4010	$0.4130	$0.4000	$0.4110	2.49%	$889,263	$135,189,519
Jul 2, 2026	$0.3890	$0.4030	$0.3880	$0.4000	2.83%	$823,766	$131,851,018
Jul 1, 2026	$0.3790	$0.3970	$0.3740	$0.3900	2.90%	$899,756	$127,947,897
Jun 30, 2026	$0.3870	$0.3870	$0.3740	$0.3790	2.07%	$852,623	$130,820,927
Jun 29, 2026	$0.3870	$0.3930	$0.3800	$0.3870	0.00%	$763,481	$131,112,806
Jun 28, 2026	$0.3930	$0.3970	$0.3830	$0.3880	1.27%	$476,744	$133,065,647
Jun 27, 2026	$0.4000	$0.4030	$0.3920	$0.3940	1.50%	$607,075	$135,062,897
Jun 26, 2026	$0.3970	$0.4050	$0.3850	$0.3990	0.50%	$956,253	$134,088,034
Jun 25, 2026	$0.4060	$0.4200	$0.3860	$0.3970	2.22%	$2,359,606	$138,194,562
Jun 24, 2026	$0.4190	$0.4250	$0.3960	$0.4060	3.10%	$1,137,187	$141,956,129
Jun 23, 2026	$0.4110	$0.4290	$0.4090	$0.4200	2.19%	$2,391,728	$139,154,339
Jun 22, 2026	$0.4110	$0.4270	$0.3900	$0.4110	0.00%	$574,334	$139,329,151
Jun 21, 2026	$0.4080	$0.4250	$0.4010	$0.4110	0.74%	$725,981	$138,002,149
Jun 20, 2026	$0.3950	$0.4110	$0.3860	$0.4080	3.29%	$331,067	$133,520,872
Jun 19, 2026	$0.4210	$0.4240	$0.3880	$0.3940	6.41%	$870,959	$142,203,063
Jun 18, 2026	$0.4180	$0.4380	$0.4040	$0.4210	0.72%	$1,254,650	$141,252,141
Jun 17, 2026	$0.4110	$0.4310	$0.4090	$0.4180	1.70%	$998,480	$139,215,167
Jun 16, 2026	$0.3920	$0.4260	$0.3880	$0.4120	5.10%	$1,319,282	$132,361,040
Jun 15, 2026	$0.3930	$0.4100	$0.3870	$0.3920	0.25%	$901,567	$133,059,367
Jun 14, 2026	$0.3880	$0.3950	$0.3660	$0.3930	1.29%	$684,133	$131,147,951
Jun 13, 2026	$0.3930	$0.4000	$0.3860	$0.3880	1.27%	$617,306	$133,006,475
Jun 12, 2026	$0.4020	$0.4130	$0.3860	$0.3940	1.99%	$1,104,105	$135,807,166
Jun 11, 2026	$0.3790	$0.4150	$0.3790	$0.4020	6.07%	$1,418,288	$128,248,194
Jun 10, 2026	$0.3910	$0.4090	$0.3710	$0.3790	3.07%	$2,579,531	$132,291,593
Jun 9, 2026	$0.3470	$0.3930	$0.3390	$0.3920	12.97%	$1,716,623	$121,173,055
Jun 8, 2026	$0.3460	$0.3550	$0.3360	$0.3460	0.00%	$500,874	$120,660,673
Jun 7, 2026	$0.3230	$0.3540	$0.3220	$0.3450	6.81%	$992,543	$112,981,127
Jun 6, 2026	$0.3220	$0.3270	$0.2950	$0.3230	0.31%	$726,032	$112,288,279
Jun 5, 2026	$0.3670	$0.3700	$0.3080	$0.3210	12.53%	$1,284,856	$128,328,079
Jun 4, 2026	$0.3950	$0.3980	$0.3500	$0.3670	7.09%	$1,588,878	$137,744,526
Jun 3, 2026	$0.3890	$0.4140	$0.3830	$0.3940	1.29%	$872,458	$135,526,465
Jun 2, 2026	$0.4130	$0.4130	$0.3800	$0.3880	6.05%	$1,287,878	$144,289,699
Jun 1, 2026	$0.4180	$0.4310	$0.3970	$0.4120	1.44%	$986,514	$146,206,043
May 31, 2026	$0.4290	$0.4340	$0.4080	$0.4180	2.56%	$482,871	$149,733,858
May 30, 2026	$0.4220	$0.4350	$0.4160	$0.4280	1.42%	$365,759	$147,646,360
May 29, 2026	$0.4260	$0.4350	$0.4090	$0.4210	1.17%	$744,251	$149,210,354
May 28, 2026	$0.4240	$0.4360	$0.4020	$0.4260	0.47%	$747,209	$148,172,050
May 27, 2026	$0.4490	$0.4500	$0.4210	$0.4230	5.79%	$500,698	$157,172,366
May 26, 2026	$0.4490	$0.4560	$0.4380	$0.4490	0.00%	$832,403	$156,613,772
May 25, 2026	$0.4520	$0.4650	$0.4440	$0.4490	0.66%	$628,251	$158,258,534
May 24, 2026	$0.4430	$0.4640	$0.4370	$0.4520	2.03%	$1,242,915	$155,276,557
May 23, 2026	$0.4230	$0.4580	$0.4180	$0.4440	4.96%	$947,909	$148,237,959
May 22, 2026	$0.4320	$0.4590	$0.4210	$0.4230	2.08%	$1,686,141	$151,650,151
May 21, 2026	$0.4360	$0.4460	$0.4170	$0.4320	0.92%	$1,297,263	$152,314,439
May 20, 2026	$0.4490	$0.4550	$0.4340	$0.4350	3.12%	$657,827	$157,670,848
May 19, 2026	$0.4530	$0.4660	$0.4410	$0.4500	0.66%	$650,744	$159,028,420
May 18, 2026	$0.4430	$0.4640	$0.4340	$0.4530	2.26%	$1,555,064	$156,291,404
May 17, 2026	$0.4370	$0.4660	$0.4320	$0.4430	1.37%	$3,091,594	$153,315,052
May 16, 2026	$0.4950	$0.4950	$0.4090	$0.4370	11.72%	$6,387,706	$173,861,426
May 15, 2026	$0.5890	$0.5930	$0.4940	$0.4960	15.79%	$8,705,959	$206,362,855
May 14, 2026	$0.5810	$0.5990	$0.5760	$0.5890	1.38%	$1,643,173	$203,629,797
May 13, 2026	$0.5990	$0.6190	$0.5760	$0.5810	3.01%	$2,888,532	$210,032,996
May 12, 2026	$0.6290	$0.6300	$0.5870	$0.5980	4.93%	$3,761,518	$220,202,276
May 11, 2026	$0.6110	$0.6380	$0.5920	$0.6290	2.95%	$4,424,232	$214,161,112
May 10, 2026	$0.5950	$0.6170	$0.5890	$0.6110	2.69%	$3,518,485	$208,190,092
May 9, 2026	$0.5960	$0.6050	$0.5880	$0.5940	0.34%	$2,332,423	$209,220,040
May 8, 2026	$0.5640	$0.6080	$0.5520	$0.5960	5.67%	$8,009,514	$197,482,444
May 7, 2026	$0.5520	$0.5670	$0.5440	$0.5640	2.17%	$4,207,018	$193,558,011
May 6, 2026	$0.5480	$0.5680	$0.5450	$0.5520	0.73%	$3,785,006	$191,856,871
May 5, 2026	$0.5240	$0.5650	$0.5240	$0.5470	4.39%	$5,009,088	$183,837,071
May 4, 2026	$0.5150	$0.5380	$0.5130	$0.5240	1.75%	$3,985,440	$180,783,047
May 3, 2026	$0.5100	$0.5220	$0.5040	$0.5150	0.98%	$1,999,628	$179,149,892
May 2, 2026	$0.5080	$0.5130	$0.5050	$0.5110	0.59%	$1,364,679	$178,158,093
May 1, 2026	$0.4980	$0.5150	$0.4970	$0.5080	2.01%	$2,370,282	$174,642,287
Apr 30, 2026	$0.4970	$0.5050	$0.4910	$0.4980	0.20%	$2,329,942	$174,274,569
Apr 29, 2026	$0.5060	$0.5420	$0.4860	$0.4970	1.78%	$5,669,557	$177,555,908
Apr 28, 2026	$0.5070	$0.5140	$0.4990	$0.5060	0.20%	$3,006,248	$177,499,713
Apr 27, 2026	$0.5110	$0.5310	$0.4960	$0.5060	0.98%	$5,455,261	$178,877,172
Apr 26, 2026	$0.4820	$0.5120	$0.4780	$0.5100	5.81%	$3,955,229	$169,158,252
Apr 25, 2026	$0.4750	$0.4850	$0.4740	$0.4820	1.47%	$2,437,566	$166,610,860
Apr 24, 2026	$0.4810	$0.4920	$0.4680	$0.4750	1.25%	$4,828,045	$168,466,233
Apr 23, 2026	$0.4880	$0.4930	$0.4710	$0.4800	1.64%	$3,806,160	$171,265,061
Apr 22, 2026	$0.4590	$0.5120	$0.4580	$0.4870	6.10%	$16,840,846	$160,752,374
Apr 21, 2026	$0.4220	$0.4630	$0.4200	$0.4580	8.53%	$12,082,683	$148,358,594
Apr 20, 2026	$0.4130	$0.4270	$0.4120	$0.4230	2.42%	$697,054	$145,015,699
Apr 19, 2026	$0.4240	$0.4240	$0.4120	$0.4130	2.59%	$953,667	$148,770,682
Apr 18, 2026	$0.4310	$0.4340	$0.4180	$0.4240	1.62%	$1,269,618	$151,549,406
Apr 17, 2026	$0.4200	$0.4400	$0.4120	$0.4310	2.62%	$2,262,937	$147,322,803
Apr 16, 2026	$0.4120	$0.4190	$0.4040	$0.4190	1.70%	$1,398,567	$144,480,979
Apr 15, 2026	$0.4000	$0.4140	$0.3970	$0.4110	2.75%	$896,934	$140,508,724
Apr 14, 2026	$0.4070	$0.4110	$0.3990	$0.4000	1.72%	$917,026	$142,693,997
Apr 13, 2026	$0.3840	$0.4080	$0.3830	$0.4070	5.99%	$1,104,939	$134,915,478
Apr 12, 2026	$0.4000	$0.4000	$0.3830	$0.3840	4.00%	$975,403	$140,038,040
Apr 11, 2026	$0.4030	$0.4060	$0.3970	$0.3990	0.99%	$1,079,894	$141,142,109
Apr 10, 2026	$0.3980	$0.4060	$0.3950	$0.4020	1.01%	$1,064,203	$139,235,806
Apr 9, 2026	$0.3960	$0.4040	$0.3910	$0.3980	0.51%	$1,278,105	$138,781,984
Apr 8, 2026	$0.4040	$0.4060	$0.3950	$0.3960	1.98%	$1,325,564	$141,739,741
Apr 7, 2026	$0.3870	$0.4070	$0.3780	$0.4040	4.39%	$1,729,852	$135,681,371
Apr 6, 2026	$0.3860	$0.3980	$0.3840	$0.3860	0.00%	$1,669,751	$135,939,803
Apr 5, 2026	$0.3790	$0.3870	$0.3740	$0.3860	1.85%	$1,363,732	$132,761,544
Apr 4, 2026	$0.3970	$0.3980	$0.3760	$0.3790	4.53%	$1,730,758	$139,341,678
Apr 3, 2026	$0.3960	$0.4030	$0.3930	$0.3970	0.25%	$992,443	$138,835,391
Apr 2, 2026	$0.4100	$0.4120	$0.3910	$0.3950	3.66%	$1,271,378	$143,741,363
Apr 1, 2026	$0.4130	$0.4180	$0.4060	$0.4090	0.97%	$1,552,231	$144,907,358
Mar 31, 2026	$0.3980	$0.4160	$0.3950	$0.4140	4.02%	$957,499	$139,153,185
Mar 30, 2026	$0.3940	$0.4100	$0.3920	$0.3970	0.76%	$816,627	$137,663,335
Mar 29, 2026	$0.3960	$0.4010	$0.3860	$0.3930	0.76%	$639,923	$138,499,980
Mar 28, 2026	$0.3950	$0.4010	$0.3920	$0.3960	0.25%	$477,475	$138,459,788
Mar 27, 2026	$0.4080	$0.4090	$0.3910	$0.3950	3.19%	$1,130,068	$203,111,134
Mar 26, 2026	$0.4250	$0.4280	$0.4030	$0.4070	4.24%	$1,021,384	$220,667,993
Mar 25, 2026	$0.4220	$0.4280	$0.4190	$0.4240	0.47%	$951,760	$215,275,689
Mar 24, 2026	$0.4180	$0.4230	$0.4120	$0.4210	0.72%	$815,352	$189,168,777
Mar 23, 2026	$0.4010	$0.4250	$0.3970	$0.4180	4.24%	$1,829,498	$191,906,603
Mar 22, 2026	$0.4100	$0.4140	$0.3970	$0.4010	2.20%	$1,146,834	$232,392,446
Mar 21, 2026	$0.4220	$0.4260	$0.4080	$0.4100	2.84%	$639,948	$148,070,232
Mar 20, 2026	$0.4220	$0.4250	$0.4160	$0.4230	0.24%	$1,032,660	$196,402,338
Mar 19, 2026	$0.4250	$0.4280	$0.4130	$0.4220	0.71%	$1,034,960	$187,670,482
Mar 18, 2026	$0.4440	$0.4490	$0.4200	$0.4250	4.28%	$1,153,690	$218,314,251
Mar 17, 2026	$0.4580	$0.4620	$0.4430	$0.4440	3.06%	$1,259,028	$202,507,969
Mar 16, 2026	$0.4490	$0.4610	$0.4440	$0.4590	2.23%	$1,495,413	$216,256,523
Mar 15, 2026	$0.4440	$0.4520	$0.4420	$0.4480	0.90%	$1,063,723	$204,775,168
Mar 14, 2026	$0.4530	$0.4560	$0.4400	$0.4450	1.77%	$964,135	$213,840,014
Mar 13, 2026	$0.4340	$0.4620	$0.4340	$0.4530	4.38%	$2,150,962	$198,708,285
Mar 12, 2026	$0.4320	$0.4370	$0.4240	$0.4350	0.69%	$1,261,842	$151,766,244
Mar 11, 2026	$0.4290	$0.4360	$0.4220	$0.4310	0.47%	$2,125,239	$180,484,155
Mar 10, 2026	$0.4180	$0.4400	$0.4170	$0.4290	2.63%	$1,649,880	$189,685,611
Mar 9, 2026	$0.4110	$0.4260	$0.4080	$0.4180	1.70%	$2,869,636	$211,077,447
Mar 8, 2026	$0.4190	$0.4240	$0.4070	$0.4100	2.15%	$1,351,474	$201,775,925
Mar 7, 2026	$0.4220	$0.4260	$0.4170	$0.4190	0.71%	$1,093,904	$197,328,212
Mar 6, 2026	$0.4390	$0.4520	$0.4120	$0.4220	3.87%	$1,968,955	$181,780,771
Mar 5, 2026	$0.4370	$0.4440	$0.4300	$0.4390	0.46%	$1,417,864	$174,523,645
Mar 4, 2026	$0.4080	$0.4510	$0.4040	$0.4370	7.11%	$2,580,536	$182,187,954
Mar 3, 2026	$0.4070	$0.4140	$0.3940	$0.4080	0.25%	$2,095,014	$176,151,770
Mar 2, 2026	$0.3930	$0.4160	$0.3890	$0.4070	3.56%	$1,895,545	$195,810,235
Mar 1, 2026	$0.4000	$0.4100	$0.3880	$0.3920	2.00%	$1,820,181	$197,206,109
Feb 28, 2026	$0.3980	$0.4030	$0.3740	$0.4000	0.50%	$2,436,638	$196,727,413
Feb 27, 2026	$0.4060	$0.4130	$0.3910	$0.3980	1.97%	$1,813,088	$191,556,947
Feb 26, 2026	$0.4140	$0.4170	$0.3970	$0.4050	2.17%	$2,787,277	$162,499,215
Feb 25, 2026	$0.3890	$0.4300	$0.3870	$0.4150	6.68%	$3,417,794	$166,796,770
Feb 24, 2026	$0.3860	$0.3910	$0.3780	$0.3880	0.52%	$1,734,789	$174,759,219
Feb 23, 2026	$0.4020	$0.4020	$0.3780	$0.3860	3.98%	$2,907,782	$189,681,533
Feb 22, 2026	$0.4090	$0.4090	$0.3970	$0.4030	1.47%	$766,911	$187,960,304
Feb 21, 2026	$0.4140	$0.4190	$0.4090	$0.4090	1.21%	$1,210,340	$184,888,991
Feb 20, 2026	$0.3970	$0.4200	$0.3900	$0.4150	4.53%	$3,516,006	$195,266,395
Feb 19, 2026	$0.3980	$0.4030	$0.3910	$0.3970	0.25%	$1,958,932	$186,998,346
Feb 18, 2026	$0.4040	$0.4090	$0.3940	$0.3980	1.49%	$1,686,930	$174,633,971
Feb 17, 2026	$0.4070	$0.4120	$0.3970	$0.4040	0.74%	$1,871,137	$178,731,465
Feb 16, 2026	$0.4070	$0.4110	$0.3930	$0.4080	0.25%	$2,169,295	$210,281,107
Feb 15, 2026	$0.4220	$0.4250	$0.4000	$0.4070	3.55%	$2,162,264	$223,853,343
Feb 14, 2026	$0.4180	$0.4280	$0.4140	$0.4220	0.96%	$1,305,750	$180,580,422
Feb 13, 2026	$0.3910	$0.4210	$0.3830	$0.4180	6.91%	$2,795,650	$179,428,079
Feb 12, 2026	$0.3880	$0.3980	$0.3820	$0.3910	0.77%	$2,609,670	$173,737,126
Feb 11, 2026	$0.3990	$0.4010	$0.3800	$0.3880	2.76%	$3,882,411	$139,656,348
Feb 10, 2026	$0.4120	$0.4130	$0.3940	$0.3990	3.16%	$1,441,322	$144,501,310
Feb 9, 2026	$0.4180	$0.4230	$0.4020	$0.4120	1.44%	$1,669,645	$204,168,974
Feb 8, 2026	$0.4190	$0.4270	$0.4150	$0.4170	0.48%	$1,178,370	$192,488,738
Feb 7, 2026	$0.4210	$0.4260	$0.4040	$0.4180	0.71%	$2,812,399	$170,011,974
Feb 6, 2026	$0.3790	$0.4280	$0.3500	$0.4200	10.82%	$4,963,154	$148,228,901
Feb 5, 2026	$0.4390	$0.4410	$0.3750	$0.3790	13.67%	$4,745,318	$215,446,777
Feb 4, 2026	$0.4540	$0.4630	$0.4300	$0.4380	3.52%	$1,988,656	$200,228,009
Feb 3, 2026	$0.4680	$0.4740	$0.4350	$0.4530	3.21%	$2,752,627	$214,697,545
Feb 2, 2026	$0.4610	$0.4780	$0.4450	$0.4680	1.52%	$2,048,055	$223,663,417
Feb 1, 2026	$0.4760	$0.4810	$0.4530	$0.4610	3.15%	$1,719,345	$208,546,288
Jan 31, 2026	$0.5160	$0.5160	$0.4430	$0.4760	7.75%	$3,371,808	$201,513,280
Jan 30, 2026	$0.5260	$0.5270	$0.5050	$0.5160	1.90%	$2,128,660	$209,529,776
Jan 29, 2026	$0.5620	$0.5630	$0.5130	$0.5260	6.41%	$2,452,469	$235,322,749
Jan 28, 2026	$0.5720	$0.5730	$0.5570	$0.5620	1.75%	$1,707,647	$246,664,013
Jan 27, 2026	$0.5640	$0.5750	$0.5600	$0.5720	1.42%	$992,973	$233,357,461
Jan 26, 2026	$0.5540	$0.5710	$0.5520	$0.5650	1.99%	$1,137,101	$225,560,624
Jan 25, 2026	$0.5800	$0.5820	$0.5440	$0.5540	4.48%	$2,515,908	$255,980,633
Jan 24, 2026	$0.5870	$0.5900	$0.5740	$0.5800	1.19%	$1,020,223	$254,752,670
Jan 23, 2026	$0.5910	$0.6020	$0.5780	$0.5860	0.85%	$1,825,542	$231,909,003
Jan 22, 2026	$0.5980	$0.6130	$0.5820	$0.5900	1.34%	$1,123,542	$233,679,640
Jan 21, 2026	$0.5900	$0.6210	$0.5800	$0.5990	1.53%	$2,191,105	$244,526,168
Jan 20, 2026	$0.6350	$0.6370	$0.5850	$0.5910	6.93%	$3,055,448	$259,041,536
Jan 19, 2026	$0.6430	$0.6430	$0.6030	$0.6350	1.24%	$3,475,860	$269,163,258
Jan 18, 2026	$0.6660	$0.6710	$0.6420	$0.6430	3.45%	$2,964,646	$233,719,391
Jan 17, 2026	$0.6780	$0.6880	$0.6640	$0.6670	1.62%	$3,048,715	$250,633,769
Jan 16, 2026	$0.6740	$0.6840	$0.6580	$0.6780	0.59%	$4,565,622	$248,863,679
Jan 15, 2026	$0.6690	$0.6860	$0.6590	$0.6740	0.75%	$7,431,967	$256,279,060
Jan 14, 2026	$0.6310	$0.6810	$0.6260	$0.6690	6.02%	$7,195,738	$232,030,591
Jan 13, 2026	$0.5800	$0.6380	$0.5800	$0.6300	8.62%	$5,081,520	$233,769,540
Jan 12, 2026	$0.5720	$0.6080	$0.5660	$0.5810	1.57%	$4,333,077	$246,437,380
Jan 11, 2026	$0.5700	$0.5790	$0.5640	$0.5710	0.18%	$1,142,350	$252,490,490
Jan 10, 2026	$0.5830	$0.5850	$0.5680	$0.5700	2.23%	$969,007	$248,777,470
Jan 9, 2026	$0.5820	$0.5990	$0.5770	$0.5830	0.17%	$1,788,889	$204,137,768
Jan 8, 2026	$0.5850	$0.5920	$0.5690	$0.5830	0.34%	$1,833,557	$205,131,196
Jan 7, 2026	$0.6060	$0.6070	$0.5770	$0.5850	3.47%	$1,913,217	$212,099,858
Jan 6, 2026	$0.6070	$0.6140	$0.5810	$0.6050	0.33%	$2,162,065	$212,494,894
Jan 5, 2026	$0.5940	$0.6120	$0.5870	$0.6070	2.19%	$1,850,484	$208,743,183
Jan 4, 2026	$0.5780	$0.5980	$0.5780	$0.5930	2.60%	$1,356,194	$202,333,968
Jan 3, 2026	$0.5800	$0.5860	$0.5690	$0.5790	0.17%	$970,777	$203,244,398
Jan 2, 2026	$0.5700	$0.5850	$0.5650	$0.5790	1.58%	$1,966,525	$199,471,502
Jan 1, 2026	$0.5580	$0.5720	$0.5550	$0.5700	2.15%	$985,122	$195,421,314
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

O danych historycznych 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.