THORChain (RUNE) 2021 年價格歷史

In 2021, THORChain opened at $1.1690 and closed the year at $6.7950, a change of +481.27%. The highest price was $21.28 and the lowest $1.12.

日期	開盤	最高	最低	收盤	漲跌	成交量	市值
Dec 31, 2021	$6.8570	$7.2990	$6.6280	$6.7950	0.90%	$15,082,268	—
Dec 30, 2021	$6.8020	$7.1290	$6.63	$6.8560	0.79%	$13,699,104	—
Dec 29, 2021	$7.2040	$7.5210	$6.7050	$6.8030	5.57%	$25,186,231	—
Dec 28, 2021	$8.2860	$8.2880	$7.1320	$7.20	13.11%	$33,881,689	—
Dec 27, 2021	$7.7810	$8.8760	$7.6990	$8.2810	6.43%	$39,470,483	—
Dec 26, 2021	$7.8960	$8.04	$7.4430	$7.7710	1.58%	$17,911,607	—
Dec 25, 2021	$7.62	$8.0990	$7.5440	$7.8880	3.52%	$16,902,811	—
Dec 24, 2021	$7.8040	$8.1790	$7.3850	$7.62	2.36%	$24,857,525	—
Dec 23, 2021	$7.2170	$7.8870	$6.9670	$7.8040	8.13%	$31,150,547	—
Dec 22, 2021	$6.8650	$7.7240	$6.8490	$7.2190	5.16%	$29,675,081	—
Dec 21, 2021	$6.3670	$7.0710	$6.2730	$6.8630	7.79%	$27,671,729	—
Dec 20, 2021	$6.1670	$6.6260	$5.8440	$6.36	3.13%	$18,663,104	—
Dec 19, 2021	$6.4660	$6.5280	$6.1310	$6.1680	4.61%	$9,302,070	—
Dec 18, 2021	$6.2460	$6.55	$6.0660	$6.4650	3.51%	$10,639,492	—
Dec 17, 2021	$6.5010	$6.6280	$6.0020	$6.2490	3.88%	$19,521,268	—
Dec 16, 2021	$6.63	$7.2240	$6.47	$6.5010	1.95%	$24,286,339	—
Dec 15, 2021	$6.2580	$6.8940	$5.7640	$6.63	5.94%	$23,400,389	—
Dec 14, 2021	$6.28	$6.4590	$5.9820	$6.2570	0.37%	$18,857,662	—
Dec 13, 2021	$7.1110	$7.2380	$6.0110	$6.2790	11.70%	$25,177,496	—
Dec 12, 2021	$7.0280	$7.2350	$6.6440	$7.1170	1.27%	$18,771,300	—
Dec 11, 2021	$6.5350	$7.1050	$6.3870	$7.0050	7.19%	$14,259,961	—
Dec 10, 2021	$6.9840	$7.48	$6.5230	$6.5480	6.24%	$23,563,782	—
Dec 9, 2021	$8.0470	$8.3750	$6.9470	$6.9910	13.12%	$28,865,586	—
Dec 8, 2021	$7.27	$8.0530	$7.0330	$8.0530	10.77%	$33,463,306	—
Dec 7, 2021	$7.6240	$7.8990	$7.1030	$7.2670	4.68%	$37,394,190	—
Dec 6, 2021	$7.84	$7.8670	$6.5510	$7.6260	2.73%	$44,443,611	—
Dec 5, 2021	$8.7570	$8.90	$7.5060	$7.84	10.47%	$35,609,608	—
Dec 4, 2021	$10.0450	$10.11	$6.16	$8.7570	12.82%	$72,023,634	—
Dec 3, 2021	$10.4930	$10.70	$9.3630	$10.04	4.32%	$38,216,715	—
Dec 2, 2021	$10.8140	$10.8430	$10.3660	$10.4950	2.95%	$25,831,531	—
Dec 1, 2021	$11.2980	$11.6490	$10.6490	$10.8160	4.27%	$31,925,000	—
Nov 30, 2021	$10.6590	$11.60	$10.1450	$11.2970	5.99%	$43,373,483	—
Nov 29, 2021	$11.1820	$11.4190	$10.57	$10.6570	4.70%	$31,846,288	—
Nov 28, 2021	$11.2270	$11.2340	$10.00	$11.1730	0.48%	$32,835,989	—
Nov 27, 2021	$11.02	$12.1460	$10.8760	$11.2310	1.91%	$29,499,724	—
Nov 26, 2021	$12.94	$13.5250	$10.8170	$11.0210	14.83%	$82,180,432	—
Nov 25, 2021	$11.0630	$13.10	$10.82	$12.9310	16.89%	$63,102,285	—
Nov 24, 2021	$10.5580	$12.00	$10.4790	$11.0740	4.89%	$73,777,156	—
Nov 23, 2021	$10.3290	$10.68	$9.9040	$10.5550	2.19%	$29,733,312	—
Nov 22, 2021	$10.86	$11.4020	$10.1340	$10.3280	4.90%	$37,821,366	—
Nov 21, 2021	$11.5170	$11.5660	$10.7630	$10.8470	5.82%	$23,838,535	—
Nov 20, 2021	$11.1190	$11.6790	$10.63	$11.5170	3.58%	$33,806,441	—
Nov 19, 2021	$9.7990	$11.2160	$9.7120	$11.12	13.48%	$35,469,797	—
Nov 18, 2021	$10.8780	$11.3840	$9.2350	$9.7950	9.96%	$63,375,676	—
Nov 17, 2021	$10.82	$11.14	$10.2210	$10.8810	0.56%	$38,196,142	—
Nov 16, 2021	$12.0890	$12.1030	$10.1740	$10.83	10.41%	$58,148,554	—
Nov 15, 2021	$12.6390	$13.30	$12.00	$12.1080	4.20%	$32,741,471	—
Nov 14, 2021	$12.9640	$13.8770	$12.3630	$12.6370	2.52%	$38,218,314	—
Nov 13, 2021	$11.95	$13.20	$11.8020	$12.9590	8.44%	$29,869,403	—
Nov 12, 2021	$12.7310	$13.0570	$11.7170	$11.95	6.13%	$39,949,625	—
Nov 11, 2021	$12.2830	$13.51	$12.02	$12.7370	3.70%	$37,830,889	—
Nov 10, 2021	$12.8690	$13.8930	$11.7120	$12.2820	4.56%	$71,847,603	—
Nov 9, 2021	$13.7250	$13.7320	$12.6570	$12.8750	6.19%	$60,450,242	—
Nov 8, 2021	$14.0360	$14.2210	$13.4160	$13.7250	2.22%	$44,507,358	—
Nov 7, 2021	$13.7570	$14.6960	$13.6180	$14.0360	2.03%	$39,193,109	—
Nov 6, 2021	$13.8240	$14.3440	$13.2580	$13.7640	0.43%	$32,697,519	—
Nov 5, 2021	$14.20	$14.8970	$13.4150	$13.8210	2.67%	$47,385,891	—
Nov 4, 2021	$15.5110	$15.5110	$14.05	$14.20	8.45%	$57,882,317	—
Nov 3, 2021	$16.5740	$17.2090	$15.4370	$15.4890	6.55%	$68,784,061	—
Nov 2, 2021	$15.8480	$17.27	$15.8360	$16.5750	4.59%	$59,716,365	—
Nov 1, 2021	$14.8390	$16.8570	$14.2120	$15.8440	6.77%	$139,997,883	—
Oct 31, 2021	$14.0430	$14.85	$13.05	$14.85	5.75%	$41,067,229	—
Oct 30, 2021	$13.5720	$15.00	$13.46	$14.0430	3.47%	$68,243,417	—
Oct 29, 2021	$13.22	$14.20	$12.7620	$13.5660	2.62%	$49,926,775	—
Oct 28, 2021	$12.3010	$13.56	$11.80	$13.2320	7.57%	$64,247,153	—
Oct 27, 2021	$12.49	$13.50	$11.0640	$12.30	1.52%	$100,798,922	—
Oct 26, 2021	$13.8390	$13.9810	$12.1030	$12.4830	9.80%	$59,051,952	—
Oct 25, 2021	$12.4250	$13.88	$12.3340	$13.8390	11.38%	$104,447,264	—
Oct 24, 2021	$10.8820	$12.48	$10.8570	$12.4180	14.12%	$87,319,879	—
Oct 23, 2021	$10.8650	$11.6320	$10.5010	$10.88	0.14%	$54,989,488	—
Oct 22, 2021	$9.2720	$11.34	$9.0180	$10.8590	17.12%	$176,646,306	—
Oct 21, 2021	$7.9640	$9.5230	$7.9440	$9.2750	16.46%	$78,133,741	—
Oct 20, 2021	$7.4780	$8.10	$7.2960	$7.9680	6.55%	$23,538,683	—
Oct 19, 2021	$7.6720	$7.8080	$7.0920	$7.4770	2.54%	$26,176,641	—
Oct 18, 2021	$7.7590	$7.9570	$7.4390	$7.6710	1.13%	$14,031,386	—
Oct 17, 2021	$8.0680	$8.1170	$7.3750	$7.7570	3.85%	$14,098,561	—
Oct 16, 2021	$7.9890	$8.4960	$7.8270	$8.0670	0.98%	$21,248,421	—
Oct 15, 2021	$7.7440	$8.1960	$7.5460	$7.9880	3.15%	$32,194,294	—
Oct 14, 2021	$7.3220	$7.8530	$7.2660	$7.7430	5.75%	$21,666,278	—
Oct 13, 2021	$7.2610	$7.5050	$6.9940	$7.3220	0.84%	$24,000,134	—
Oct 12, 2021	$7.4260	$7.4280	$6.8450	$7.2560	2.29%	$24,106,694	—
Oct 11, 2021	$7.4970	$7.97	$7.2640	$7.4310	0.88%	$20,984,777	—
Oct 10, 2021	$8.11	$8.2770	$7.44	$7.4950	7.58%	$21,307,491	—
Oct 9, 2021	$8.3260	$8.4160	$8.0110	$8.1170	2.51%	$15,755,493	—
Oct 8, 2021	$8.4760	$8.8540	$8.1710	$8.3230	1.81%	$26,298,490	—
Oct 7, 2021	$8.6210	$8.7850	$8.2890	$8.4720	1.73%	$25,899,337	—
Oct 6, 2021	$8.9220	$8.95	$8.0950	$8.6150	3.44%	$31,933,512	—
Oct 5, 2021	$9.19	$9.24	$8.5340	$8.9220	2.92%	$42,989,446	—
Oct 4, 2021	$8.7410	$9.2870	$8.1560	$9.1910	5.15%	$62,506,388	—
Oct 3, 2021	$8.2340	$9.0640	$7.9890	$8.7410	6.16%	$37,429,438	—
Oct 2, 2021	$7.9540	$8.8720	$7.8630	$8.24	3.60%	$41,462,800	—
Oct 1, 2021	$6.9760	$8.00	$6.8570	$7.9540	14.02%	$46,389,844	—
Sep 30, 2021	$6.53	$7.00	$6.4620	$6.9740	6.80%	$23,912,841	—
Sep 29, 2021	$6.6190	$7.1040	$6.3510	$6.5280	1.37%	$26,058,837	—
Sep 28, 2021	$6.9450	$7.15	$6.50	$6.6250	4.61%	$28,382,781	—
Sep 27, 2021	$7.2210	$7.81	$6.9360	$6.9420	3.86%	$33,821,251	—
Sep 26, 2021	$7.2780	$7.5780	$6.72	$7.2320	0.63%	$33,786,310	—
Sep 25, 2021	$7.9060	$8.0980	$7.2450	$7.2830	7.88%	$27,843,587	—
Sep 24, 2021	$9.1050	$9.2550	$7.4240	$7.9110	13.11%	$73,577,446	—
Sep 23, 2021	$7.7260	$9.1540	$7.4630	$9.1120	17.94%	$53,393,983	—
Sep 22, 2021	$6.7230	$7.9520	$6.5850	$7.7350	15.05%	$42,136,195	—
Sep 21, 2021	$7.4260	$7.8950	$6.4670	$6.7090	9.66%	$49,978,696	—
Sep 20, 2021	$9.1060	$9.1190	$7.0840	$7.4250	18.46%	$72,780,639	—
Sep 19, 2021	$9.9290	$9.9760	$8.9390	$9.1060	8.29%	$34,175,989	—
Sep 18, 2021	$9.6870	$10.7640	$9.4090	$9.9340	2.55%	$41,724,287	—
Sep 17, 2021	$10.0440	$10.2190	$9.30	$9.6840	3.58%	$44,164,628	—
Sep 16, 2021	$10.1410	$11.2930	$9.7530	$10.0520	0.88%	$88,453,679	—
Sep 15, 2021	$9.2870	$10.21	$9.0910	$10.1390	9.17%	$46,211,374	—
Sep 14, 2021	$8.3820	$9.2970	$8.3150	$9.2850	10.77%	$33,061,999	—
Sep 13, 2021	$9.1050	$9.30	$7.7850	$8.3810	7.95%	$36,854,928	—
Sep 12, 2021	$8.5630	$9.40	$8.3030	$9.1020	6.29%	$35,941,183	—
Sep 11, 2021	$8.4880	$9.2780	$8.3620	$8.5580	0.82%	$33,577,988	—
Sep 10, 2021	$9.0650	$9.6990	$8.1430	$8.49	6.34%	$43,444,286	—
Sep 9, 2021	$9.01	$9.5430	$8.6230	$9.0690	0.65%	$57,422,902	—
Sep 8, 2021	$9.5350	$9.9010	$8.0440	$9.0060	5.55%	$59,865,701	—
Sep 7, 2021	$11.6880	$12.0860	$7.50	$9.5180	18.57%	$146,949,685	—
Sep 6, 2021	$10.3540	$11.9990	$10.2560	$11.6880	12.88%	$120,832,785	—
Sep 5, 2021	$10.3210	$10.6510	$10.2120	$10.3580	0.36%	$37,647,900	—
Sep 4, 2021	$10.1840	$10.8940	$10.0450	$10.3190	1.33%	$47,922,114	—
Sep 3, 2021	$10.3820	$10.4560	$9.9850	$10.1840	1.91%	$44,775,681	—
Sep 2, 2021	$10.7070	$10.8290	$10.2880	$10.3620	3.22%	$50,354,334	—
Sep 1, 2021	$9.8660	$10.9640	$9.53	$10.7010	8.46%	$79,396,212	—
Aug 31, 2021	$9.5340	$10.3260	$9.3910	$9.8670	3.49%	$71,927,754	—
Aug 30, 2021	$9.8960	$10.4440	$9.2150	$9.5330	3.67%	$55,530,025	—
Aug 29, 2021	$9.9710	$10.23	$9.55	$9.8980	0.73%	$45,085,051	—
Aug 28, 2021	$10.38	$10.6550	$9.7680	$9.9660	3.99%	$48,238,044	—
Aug 27, 2021	$9.4930	$10.6070	$9.26	$10.38	9.34%	$86,959,542	—
Aug 26, 2021	$10.4450	$10.7610	$9.1990	$9.4940	9.10%	$75,939,129	—
Aug 25, 2021	$10.3580	$10.85	$9.7770	$10.4410	0.80%	$82,951,036	—
Aug 24, 2021	$11.4180	$12.0050	$10.25	$10.3730	9.15%	$104,383,438	—
Aug 23, 2021	$10.5840	$12.4790	$10.5680	$11.4210	7.91%	$131,128,281	—
Aug 22, 2021	$11.3050	$11.50	$10.0940	$10.58	6.41%	$98,573,150	—
Aug 21, 2021	$9.3070	$11.73	$9.1040	$11.3030	21.45%	$157,934,419	—
Aug 20, 2021	$8.8360	$9.50	$8.7070	$9.3030	5.29%	$68,918,097	—
Aug 19, 2021	$8.0630	$9.0230	$7.8720	$8.8350	9.57%	$76,999,606	—
Aug 18, 2021	$8.3940	$8.5720	$7.8080	$8.0620	3.96%	$71,973,618	—
Aug 17, 2021	$8.6350	$9.7450	$8.20	$8.3850	2.90%	$114,339,137	—
Aug 16, 2021	$8.4160	$9.6090	$8.2510	$8.6350	2.60%	$114,775,214	—
Aug 15, 2021	$7.7210	$8.7790	$7.7120	$8.4160	9.00%	$124,384,612	—
Aug 14, 2021	$7.3160	$7.80	$7.0320	$7.7210	5.54%	$78,375,295	—
Aug 13, 2021	$6.7840	$7.4680	$6.6440	$7.32	7.90%	$50,729,101	—
Aug 12, 2021	$7.0160	$7.3510	$6.48	$6.7820	3.34%	$57,759,168	—
Aug 11, 2021	$7.1030	$7.6090	$6.9070	$7.0160	1.22%	$82,922,910	—
Aug 10, 2021	$6.87	$7.3340	$6.61	$7.1030	3.39%	$82,999,382	—
Aug 9, 2021	$6.7010	$7.6880	$6.40	$6.87	2.52%	$91,149,608	—
Aug 8, 2021	$7.5630	$7.5990	$6.5110	$6.6970	11.45%	$74,578,178	—
Aug 7, 2021	$7.7740	$8.10	$7.2280	$7.5660	2.68%	$89,583,750	—
Aug 6, 2021	$8.0920	$8.1360	$7.6970	$7.7710	3.97%	$68,098,231	—
Aug 5, 2021	$7.8990	$8.40	$7.5940	$8.0940	2.47%	$101,175,049	—
Aug 4, 2021	$6.8240	$8.25	$6.64	$7.8990	15.75%	$134,603,003	—
Aug 3, 2021	$7.2990	$7.68	$6.6240	$6.82	6.56%	$105,375,848	—
Aug 2, 2021	$5.9820	$7.4590	$5.77	$7.2940	21.93%	$127,470,259	—
Aug 1, 2021	$6.4860	$6.76	$5.9160	$5.98	7.80%	$68,912,483	—
Jul 31, 2021	$6.3260	$6.7650	$6.0530	$6.4870	2.55%	$95,571,673	—
Jul 30, 2021	$5.4610	$6.4440	$5.12	$6.3270	15.86%	$125,695,059	—
Jul 29, 2021	$4.6470	$5.8870	$4.5580	$5.4610	17.52%	$213,207,429	—
Jul 28, 2021	$4.0020	$4.7820	$3.8470	$4.6470	16.12%	$90,753,602	—
Jul 27, 2021	$3.8970	$4.1870	$3.5720	$3.9980	2.59%	$66,115,058	—
Jul 26, 2021	$3.5050	$4.4380	$3.4920	$3.8940	11.10%	$134,382,620	—
Jul 25, 2021	$3.5920	$3.5990	$3.30	$3.5070	2.37%	$39,341,039	—
Jul 24, 2021	$3.8350	$3.9010	$3.45	$3.5920	6.34%	$70,077,752	—
Jul 23, 2021	$3.48	$4.2070	$3.4390	$3.8310	10.09%	$159,880,979	—
Jul 22, 2021	$4.30	$4.82	$3.4020	$3.4810	19.05%	$107,694,198	—
Jul 21, 2021	$3.5180	$4.5190	$3.4470	$4.2970	22.14%	$73,017,742	—
Jul 20, 2021	$3.6740	$3.85	$3.01	$3.5240	4.08%	$56,333,633	—
Jul 19, 2021	$4.0980	$4.12	$3.5480	$3.6730	10.37%	$37,677,204	—
Jul 18, 2021	$4.2460	$4.6480	$4.0910	$4.0950	3.56%	$23,641,518	—
Jul 17, 2021	$4.5910	$4.6510	$3.9610	$4.2460	7.51%	$42,166,874	—
Jul 16, 2021	$4.90	$5.1350	$4.5280	$4.59	6.33%	$43,554,834	—
Jul 15, 2021	$5.7310	$5.92	$4.61	$4.90	14.50%	$72,007,280	—
Jul 14, 2021	$5.6270	$6.0990	$5.2160	$5.7310	1.85%	$28,798,158	—
Jul 13, 2021	$6.0980	$6.2280	$5.5120	$5.6210	7.82%	$22,248,656	—
Jul 12, 2021	$6.29	$6.70	$5.78	$6.1090	2.88%	$31,211,042	—
Jul 11, 2021	$6.1180	$6.3590	$5.97	$6.2880	2.78%	$13,556,126	—
Jul 10, 2021	$6.2150	$6.5620	$5.90	$6.1170	1.58%	$20,007,509	—
Jul 9, 2021	$6.2110	$6.4010	$5.8510	$6.2080	0.05%	$36,390,295	—
Jul 8, 2021	$7.1020	$7.1350	$6.0190	$6.2060	12.62%	$53,242,469	—
Jul 7, 2021	$7.02	$7.6980	$6.9070	$7.1020	1.17%	$64,661,296	—
Jul 6, 2021	$6.12	$7.48	$6.1040	$7.02	14.71%	$105,162,144	—
Jul 5, 2021	$6.2450	$6.2610	$5.7870	$6.1090	2.18%	$37,661,035	—
Jul 4, 2021	$5.9870	$6.55	$5.80	$6.25	4.39%	$37,699,038	—
Jul 3, 2021	$5.7950	$6.2550	$5.6180	$5.9850	3.28%	$36,744,711	—
Jul 2, 2021	$6.1530	$6.3480	$5.5540	$5.7950	5.82%	$43,141,416	—
Jul 1, 2021	$6.7730	$6.7790	$6.0660	$6.1540	9.14%	$37,798,481	—
Jun 30, 2021	$6.6250	$7.00	$6.1340	$6.77	2.19%	$49,983,161	—
Jun 29, 2021	$6.3150	$7.16	$6.2660	$6.6370	5.10%	$58,160,980	—
Jun 28, 2021	$6.1070	$6.7290	$5.9490	$6.32	3.49%	$71,046,516	—
Jun 27, 2021	$5.4180	$6.1090	$5.2660	$6.1010	12.61%	$40,927,160	—
Jun 26, 2021	$5.4060	$5.6960	$5.01	$5.4090	0.06%	$47,387,239	—
Jun 25, 2021	$6.3770	$6.87	$5.27	$5.4120	15.13%	$83,605,626	—
Jun 24, 2021	$5.5930	$6.66	$5.2440	$6.3770	14.02%	$59,960,485	—
Jun 23, 2021	$5.3130	$6.6760	$5.00	$5.5950	5.31%	$93,670,351	—
Jun 22, 2021	$5.9760	$6.6640	$4.48	$5.3190	10.99%	$125,457,720	—
Jun 21, 2021	$8.3580	$8.4740	$5.9360	$5.97	28.57%	$111,790,490	—
Jun 20, 2021	$7.2980	$8.40	$6.88	$8.3540	14.47%	$59,020,475	—
Jun 19, 2021	$8.1580	$8.3240	$7.1940	$7.2920	10.62%	$56,357,111	—
Jun 18, 2021	$8.74	$8.9580	$7.30	$8.15	6.75%	$70,711,666	—
Jun 17, 2021	$9.3370	$10.00	$8.5010	$8.7360	6.44%	$62,273,938	—
Jun 16, 2021	$9.8360	$10.2930	$8.90	$9.3360	5.08%	$63,841,673	—
Jun 15, 2021	$8.87	$10.50	$8.7660	$9.8420	10.96%	$80,543,675	—
Jun 14, 2021	$8.3360	$9.14	$7.9050	$8.8690	6.39%	$59,774,733	—
Jun 13, 2021	$7.0690	$8.4990	$6.8890	$8.3280	17.81%	$49,895,430	—
Jun 12, 2021	$7.2650	$7.8960	$6.60	$7.07	2.68%	$66,701,022	—
Jun 11, 2021	$8.48	$8.7230	$7.05	$7.2670	14.30%	$55,283,146	—
Jun 10, 2021	$9.7290	$9.9980	$8.3140	$8.4730	12.91%	$57,564,134	—
Jun 9, 2021	$9.08	$10.20	$8.2320	$9.7350	7.21%	$88,747,391	—
Jun 8, 2021	$9.11	$9.4610	$7.8750	$9.08	0.33%	$106,384,064	—
Jun 7, 2021	$10.7970	$11.2580	$8.9510	$9.1070	15.65%	$58,897,442	—
Jun 6, 2021	$10.6030	$11.1830	$10.3780	$10.8130	1.98%	$35,067,479	—
Jun 5, 2021	$11.5320	$12.30	$10.2820	$10.6020	8.06%	$57,452,975	—
Jun 4, 2021	$13.2560	$13.3260	$10.7370	$11.52	13.10%	$89,112,260	—
Jun 3, 2021	$12.3430	$13.7220	$12.0790	$13.2640	7.46%	$62,758,475	—
Jun 2, 2021	$11.5270	$12.6970	$11.2210	$12.3740	7.35%	$53,470,866	—
Jun 1, 2021	$12.6130	$12.90	$11.1030	$11.5440	8.48%	$75,145,654	—
May 31, 2021	$11.0170	$12.7620	$10.1860	$12.6310	14.65%	$82,446,534	—
May 30, 2021	$9.9870	$11.9480	$9.30	$11.0360	10.50%	$88,431,619	—
May 29, 2021	$10.7910	$11.99	$9.2820	$9.9710	7.60%	$116,107,938	—
May 28, 2021	$14.1230	$14.62	$10.00	$10.7910	23.59%	$158,876,673	—
May 27, 2021	$12.7280	$14.8780	$11.6660	$14.0760	10.59%	$117,864,078	—
May 26, 2021	$12.6570	$14.0820	$11.8720	$12.7280	0.56%	$120,347,171	—
May 25, 2021	$10.18	$12.6990	$9.50	$12.6530	24.29%	$165,270,866	—
May 24, 2021	$7.7760	$10.75	$7.6760	$10.20	31.17%	$161,326,385	—
May 23, 2021	$9.42	$9.7740	$6.00	$7.77	17.52%	$176,478,658	—
May 22, 2021	$10.3910	$10.9540	$8.3520	$9.4240	9.31%	$139,087,925	—
May 21, 2021	$13.5780	$14.3990	$8.09	$10.3920	23.46%	$169,512,082	—
May 20, 2021	$11.5760	$15.0910	$10.27	$13.6030	17.51%	$129,467,542	—
May 19, 2021	$20.3360	$21.28	$10.00	$11.5750	43.08%	$273,068,915	—
May 18, 2021	$18.3350	$20.80	$18.3350	$20.3350	10.91%	$112,889,019	—
May 17, 2021	$19.4510	$20.10	$16.74	$18.3350	5.74%	$107,704,521	—
May 16, 2021	$17.5750	$20.95	$17.50	$19.45	10.67%	$120,315,443	—
May 15, 2021	$18.6930	$19.30	$17.4840	$17.5750	5.98%	$59,160,037	—
May 14, 2021	$17.3430	$19.30	$17.1950	$18.70	7.82%	$54,892,251	—
May 13, 2021	$17.4590	$18.6840	$16.25	$17.3630	0.55%	$85,984,960	—
May 12, 2021	$18.0010	$19.7760	$17.00	$17.4590	3.01%	$122,228,435	—
May 11, 2021	$16.5170	$18.2770	$15.7260	$18.0010	8.98%	$55,214,638	—
May 10, 2021	$17.9160	$18.4620	$15.92	$16.51	7.85%	$57,240,781	—
May 9, 2021	$19.2710	$19.2710	$17.3790	$17.9050	7.09%	$47,646,213	—
May 8, 2021	$17.9620	$19.30	$17.7230	$19.2480	7.16%	$43,669,266	—
May 7, 2021	$17.4680	$18.7710	$16.65	$17.9590	2.81%	$50,271,609	—
May 6, 2021	$18.35	$18.4260	$16.9260	$17.4770	4.76%	$49,350,447	—
May 5, 2021	$16.8690	$19.1020	$16.65	$18.3280	8.65%	$82,904,461	—
May 4, 2021	$17.7560	$18.81	$16.2640	$16.8560	5.07%	$163,109,058	—
May 3, 2021	$14.5430	$17.79	$14.5310	$17.77	22.19%	$99,213,776	—
May 2, 2021	$15.4820	$15.4950	$14.3160	$14.5430	6.07%	$29,693,928	—
May 1, 2021	$15.40	$15.9250	$14.85	$15.5030	0.67%	$37,036,942	—
Apr 30, 2021	$14.2080	$16.1661	$13.8550	$15.40	8.39%	$70,045,123	—
Apr 29, 2021	$14.1410	$14.75	$13.4180	$14.1960	0.39%	$48,268,153	—
Apr 28, 2021	$14.7240	$15.4480	$13.7850	$14.1380	3.98%	$55,289,762	—
Apr 27, 2021	$13.8590	$15.1420	$13.5480	$14.7510	6.44%	$62,008,578	—
Apr 26, 2021	$11.5240	$14.00	$11.3270	$13.85	20.18%	$77,927,303	—
Apr 25, 2021	$11.3335	$12.6490	$10.6440	$11.5120	1.57%	$60,914,054	—
Apr 24, 2021	$13.0999	$13.1303	$11.1346	$11.3094	13.67%	$51,764,463	—
Apr 23, 2021	$13.9541	$14.91	$11.58	$13.0945	6.16%	$88,552,899	—
Apr 22, 2021	$13.1016	$15.03	$12.5988	$13.9688	6.62%	$83,553,743	—
Apr 21, 2021	$14.8164	$14.8924	$12.91	$13.0683	11.80%	$57,367,925	—
Apr 20, 2021	$14.0273	$15.0093	$12.3308	$14.7890	5.43%	$89,988,124	—
Apr 19, 2021	$16.5629	$16.8588	$13.6799	$14.0231	15.33%	$103,134,789	—
Apr 18, 2021	$14.1897	$16.6211	$11.6666	$16.6083	17.04%	$118,462,303	—
Apr 17, 2021	$14.5929	$15.82	$14.1536	$14.1903	2.76%	$54,631,835	—
Apr 16, 2021	$14.5569	$15.3799	$12.9185	$14.5971	0.28%	$91,281,938	—
Apr 15, 2021	$15.2709	$15.9831	$14.15	$14.5522	4.71%	$81,917,046	—
Apr 14, 2021	$13.2909	$17.0611	$13.2721	$15.2458	14.71%	$176,657,916	—
Apr 13, 2021	$12.0781	$13.38	$11.6610	$13.2970	10.09%	$67,575,963	—
Apr 12, 2021	$11.0062	$12.3023	$10.4496	$12.0984	9.92%	$49,047,782	—
Apr 11, 2021	$11.8741	$12.06	$10.9337	$11.0052	7.32%	$29,890,371	—
Apr 10, 2021	$11.8796	$13.00	$11.3227	$11.8725	0.06%	$52,477,451	—
Apr 9, 2021	$10.2298	$12.0940	$10.2008	$11.8797	16.13%	$73,025,116	—
Apr 8, 2021	$9.1456	$10.3608	$9.1168	$10.2299	11.86%	$33,924,520	—
Apr 7, 2021	$9.8856	$10.20	$8.8432	$9.1450	7.49%	$44,338,464	—
Apr 6, 2021	$9.7965	$10.0442	$9.07	$9.8860	0.91%	$43,443,243	—
Apr 5, 2021	$10.3428	$10.9221	$9.4605	$9.7965	5.28%	$50,526,819	—
Apr 4, 2021	$9.2206	$10.42	$9.0404	$10.3575	12.33%	$52,214,745	—
Apr 3, 2021	$8.4002	$9.50	$8.1888	$9.2348	9.94%	$38,540,518	—
Apr 2, 2021	$8.3555	$8.89	$7.9112	$8.3898	0.41%	$29,022,706	—
Apr 1, 2021	$7.9360	$8.9357	$7.9328	$8.3546	5.27%	$42,402,604	—
Mar 31, 2021	$7.2786	$8.05	$6.9504	$7.9360	9.03%	$36,958,135	—
Mar 30, 2021	$6.74	$7.3231	$6.4758	$7.2797	8.01%	$31,858,276	—
Mar 29, 2021	$6.1570	$6.75	$6.1204	$6.7370	9.42%	$15,500,674	—
Mar 28, 2021	$6.2345	$6.4999	$5.90	$6.1585	1.22%	$16,931,033	—
Mar 27, 2021	$5.9256	$6.4280	$5.7271	$6.2298	5.13%	$17,654,402	—
Mar 26, 2021	$4.7602	$5.9350	$4.76	$5.9186	24.34%	$16,068,124	—
Mar 25, 2021	$4.6360	$4.9325	$4.50	$4.7602	2.68%	$12,688,838	—
Mar 24, 2021	$5.1181	$5.4119	$4.5598	$4.6360	9.42%	$19,167,124	—
Mar 23, 2021	$5.2635	$5.3839	$4.9306	$5.1250	2.63%	$16,664,965	—
Mar 22, 2021	$5.6338	$5.6658	$4.9317	$5.2528	6.76%	$15,822,544	—
Mar 21, 2021	$5.7716	$5.82	$5.3424	$5.6301	2.45%	$10,687,279	—
Mar 20, 2021	$5.56	$6.04	$5.5375	$5.7876	4.09%	$8,503,503	—
Mar 19, 2021	$5.6350	$5.70	$5.4761	$5.56	1.33%	$8,561,328	—
Mar 18, 2021	$5.8420	$5.9955	$5.5882	$5.6350	3.54%	$11,049,005	—
Mar 17, 2021	$5.5922	$5.8895	$5.40	$5.8290	4.23%	$12,514,459	—
Mar 16, 2021	$5.6680	$5.7681	$5.3290	$5.5869	1.43%	$12,137,754	—
Mar 15, 2021	$5.5535	$5.8556	$5.2158	$5.6629	1.97%	$21,389,308	—
Mar 14, 2021	$6.1049	$6.1524	$5.55	$5.55	9.09%	$15,975,325	—
Mar 13, 2021	$5.9966	$6.2994	$5.8125	$6.1110	1.91%	$11,264,299	—
Mar 12, 2021	$6.4201	$6.48	$5.6961	$5.9925	6.66%	$22,124,775	—
Mar 11, 2021	$6.3166	$6.7660	$6.12	$6.4194	1.63%	$21,344,368	—
Mar 10, 2021	$6.1425	$6.6666	$5.80	$6.3174	2.85%	$26,276,541	—
Mar 9, 2021	$5.8251	$6.1884	$5.7461	$6.1425	5.45%	$16,267,453	—
Mar 8, 2021	$5.6904	$5.8608	$5.35	$5.8243	2.35%	$11,742,788	—
Mar 7, 2021	$5.6842	$5.99	$5.5099	$5.6946	0.18%	$13,456,994	—
Mar 6, 2021	$5.5134	$5.9388	$5.38	$5.6849	3.11%	$15,307,493	—
Mar 5, 2021	$5.2567	$5.6611	$4.95	$5.5042	4.71%	$19,717,987	—
Mar 4, 2021	$5.71	$5.80	$5.0808	$5.2686	7.73%	$24,108,404	—
Mar 3, 2021	$5.1817	$6.20	$5.0848	$5.71	10.20%	$30,662,862	—
Mar 2, 2021	$5.1983	$5.6990	$4.9119	$5.1899	0.16%	$28,314,915	—
Mar 1, 2021	$4.3580	$5.21	$4.3461	$5.1930	19.16%	$16,402,509	—
Feb 28, 2021	$4.5185	$4.5511	$3.8744	$4.35	3.73%	$16,986,203	—
Feb 27, 2021	$4.4043	$4.8182	$4.3960	$4.5189	2.60%	$14,494,174	—
Feb 26, 2021	$4.4358	$4.9468	$4.00	$4.4060	0.67%	$22,921,600	—
Feb 25, 2021	$4.9459	$5.2920	$4.41	$4.4455	10.12%	$25,594,200	—
Feb 24, 2021	$4.8968	$5.70	$4.4384	$4.9318	0.71%	$56,964,095	—
Feb 23, 2021	$4.5107	$4.95	$3.05	$4.8969	8.56%	$48,328,347	—
Feb 22, 2021	$4.7768	$4.7860	$3.50	$4.4982	5.83%	$37,136,349	—
Feb 21, 2021	$5.1081	$5.2813	$4.60	$4.7749	6.52%	$22,986,361	—
Feb 20, 2021	$4.78	$5.77	$4.5155	$5.1145	7.00%	$60,246,378	—
Feb 19, 2021	$3.9816	$5.00	$3.85	$4.78	20.05%	$32,312,260	—
Feb 18, 2021	$4.0135	$4.2870	$3.9511	$3.9780	0.88%	$15,748,595	—
Feb 17, 2021	$3.9275	$4.09	$3.58	$4.0030	1.92%	$15,047,621	—
Feb 16, 2021	$3.8891	$4.1999	$3.6320	$3.9250	0.92%	$20,415,558	—
Feb 15, 2021	$3.9677	$4.3752	$3.3388	$3.8825	2.15%	$27,973,576	—
Feb 14, 2021	$4.3970	$4.5303	$3.8498	$3.9642	9.84%	$21,263,243	—
Feb 13, 2021	$4.2950	$4.45	$3.90	$4.3970	2.37%	$30,239,616	—
Feb 12, 2021	$4.5072	$4.5454	$4.1041	$4.2950	4.71%	$22,798,875	—
Feb 11, 2021	$4.4650	$4.6978	$4.3188	$4.5058	0.91%	$16,621,808	—
Feb 10, 2021	$4.58	$5.0144	$4.18	$4.4650	2.51%	$27,238,100	—
Feb 9, 2021	$4.5980	$4.80	$4.3099	$4.58	0.39%	$23,840,919	—
Feb 8, 2021	$3.7904	$4.62	$3.5233	$4.5946	21.22%	$36,594,912	—
Feb 7, 2021	$3.5675	$3.9243	$3.0164	$3.79	6.24%	$34,180,003	—
Feb 6, 2021	$3.9641	$4.0053	$3.2746	$3.5737	9.85%	$23,659,622	—
Feb 5, 2021	$3.8959	$4.3290	$3.8150	$3.9650	1.77%	$23,545,351	—
Feb 4, 2021	$3.7228	$4.20	$3.54	$3.8958	4.65%	$21,351,442	—
Feb 3, 2021	$3.7922	$3.8997	$3.60	$3.7225	1.84%	$13,671,299	—
Feb 2, 2021	$4.1705	$4.2604	$3.6291	$3.7920	9.08%	$21,199,445	—
Feb 1, 2021	$3.6112	$4.2990	$3.40	$4.1797	15.74%	$28,095,467	—
Jan 31, 2021	$3.8797	$4.0386	$3.3623	$3.6110	6.93%	$21,759,772	—
Jan 30, 2021	$3.6358	$4.0190	$3.5110	$3.8806	6.73%	$25,109,828	—
Jan 29, 2021	$3.1667	$3.6493	$3.0360	$3.6329	14.72%	$24,335,004	—
Jan 28, 2021	$2.5323	$3.40	$2.4848	$3.1607	24.82%	$34,708,403	—
Jan 27, 2021	$2.4094	$2.5561	$2.1751	$2.5323	5.10%	$12,234,560	—
Jan 26, 2021	$2.3777	$2.4772	$2.1922	$2.4090	1.32%	$10,936,352	—
Jan 25, 2021	$2.5986	$2.6367	$2.23	$2.3777	8.50%	$12,578,345	—
Jan 24, 2021	$2.3671	$2.64	$2.3458	$2.5963	9.68%	$11,265,032	—
Jan 23, 2021	$2.1282	$2.5660	$2.0882	$2.37	11.36%	$19,073,538	—
Jan 22, 2021	$1.6476	$2.1726	$1.5539	$2.1315	29.37%	$13,504,006	—
Jan 21, 2021	$2.0177	$2.0365	$1.5990	$1.6455	18.45%	$10,040,290	—
Jan 20, 2021	$1.9915	$2.0536	$1.7943	$2.0156	1.21%	$10,731,442	—
Jan 19, 2021	$2.0721	$2.2079	$1.9524	$1.9915	3.89%	$11,823,686	—
Jan 18, 2021	$1.9584	$2.0862	$1.8513	$2.0725	5.83%	$6,723,757	—
Jan 17, 2021	$1.9646	$2.03	$1.8010	$1.9533	0.58%	$8,717,026	—
Jan 16, 2021	$1.8546	$2.1810	$1.8522	$1.96	5.68%	$11,456,189	—
Jan 15, 2021	$1.9053	$1.9860	$1.6441	$1.8436	3.24%	$11,413,089	—
Jan 14, 2021	$1.8069	$1.9603	$1.7084	$1.9053	5.45%	$12,561,457	—
Jan 13, 2021	$1.29	$1.89	$1.2071	$1.8080	40.16%	$25,283,797	—
Jan 12, 2021	$1.3050	$1.4294	$1.2347	$1.2913	1.05%	$7,333,629	—
Jan 11, 2021	$1.4593	$1.46	$1.12	$1.3091	10.29%	$10,327,302	—
Jan 10, 2021	$1.5673	$1.66	$1.3411	$1.4594	6.88%	$7,781,143	—
Jan 9, 2021	$1.3499	$1.6017	$1.3121	$1.5674	16.11%	$6,905,053	—
Jan 8, 2021	$1.4645	$1.4691	$1.1680	$1.3460	8.09%	$9,181,496	—
Jan 7, 2021	$1.5963	$1.6198	$1.3433	$1.4612	8.46%	$10,489,792	—
Jan 6, 2021	$1.5846	$1.65	$1.4634	$1.5916	0.44%	$12,199,009	—
Jan 5, 2021	$1.5904	$1.6608	$1.5018	$1.5826	0.49%	$11,280,485	—
Jan 4, 2021	$1.4886	$1.5960	$1.30	$1.5929	7.01%	$12,092,458	—
Jan 3, 2021	$1.2919	$1.52	$1.2856	$1.4839	14.86%	$10,628,087	—
Jan 2, 2021	$1.2908	$1.4010	$1.2181	$1.2919	0.09%	$8,351,737	—
Jan 1, 2021	$1.1690	$1.43	$1.1504	$1.2874	10.13%	$14,371,411	—

關於 THORChain 歷史數據

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.