Canada markets closed

THORChain CAD (RUNE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
7.1298-0.1623 (-2.23%)
As of 07:07AM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 20247.21897.23497.07997.12987.1298234,991,648
May 04, 20246.75547.32806.68387.27137.2713432,088,869
May 03, 20246.65586.93856.44636.75546.7554374,251,367
May 02, 20246.66586.84226.22616.65586.6558549,359,493
May 01, 20246.97957.08366.35426.66586.6658362,786,909
Apr 30, 20246.97537.05166.72586.97946.9794296,193,539
Apr 29, 20247.01967.24916.95126.97536.9753241,707,132
Apr 28, 20247.28567.30786.74397.01967.0196358,100,352
Apr 27, 20247.52997.54357.24427.28567.2856385,704,956
Apr 26, 20247.38387.64827.18047.52997.5299399,680,821
Apr 25, 20247.77018.05687.29327.38367.3836392,851,773
Apr 24, 20247.80267.86387.51277.77017.7701316,092,858
Apr 23, 20247.71348.21187.66587.80267.8026429,811,429
Apr 22, 20247.76178.12037.62197.71357.7135358,504,636
Apr 21, 20247.41767.81337.21327.76177.7617361,494,136
Apr 20, 20246.74057.54896.14527.41767.4176721,281,092
Apr 19, 20246.55576.77606.01746.74056.7405646,398,912
Apr 18, 20247.04017.18616.38246.55576.5557474,442,009
Apr 17, 20247.13557.24776.75517.04027.0402505,866,897
Apr 16, 20247.43297.78706.83877.13557.1355562,784,005
Apr 15, 20246.83137.48576.57487.43297.4329692,978,773
Apr 14, 20248.06348.06345.96716.83136.8313889,461,449
Apr 13, 20249.83639.99887.01648.06348.0634547,457,062
Apr 12, 202410.342910.48269.52749.83639.8363532,177,611
Apr 11, 20249.989310.39459.423110.343510.3435531,962,913
Apr 10, 202410.561110.59479.86029.98939.9893527,627,276
Apr 09, 202410.099810.69729.844410.561110.5611565,131,164
Apr 08, 202410.265510.37209.972110.099810.0998287,221,056
Apr 07, 202410.138110.40949.919710.266310.2663347,442,660
Apr 06, 202410.237510.23929.532310.138110.1381502,499,437
Apr 05, 20249.920510.70779.624710.238110.2381533,838,379
Apr 04, 202410.319610.53999.64449.92059.9205514,432,693
Apr 03, 202411.137911.13829.894010.319610.3196653,286,974
Apr 02, 202411.780311.781110.760111.137911.1379462,733,281
Apr 01, 202411.332411.816611.329211.780411.7804238,527,683
Mar 31, 202411.832911.935711.298511.332411.3324274,748,625
Mar 30, 202412.558712.559111.753911.832911.8329495,120,466
Mar 29, 202412.092812.955811.956912.558712.5587968,691,854
Mar 28, 202412.928113.466312.008612.092812.09281,034,987,954
Mar 27, 202412.303113.333312.260212.928112.92811,066,122,213
Mar 26, 202411.902012.636511.626812.303112.3031741,543,317
Mar 25, 202411.002611.951910.974411.902011.9020412,486,252
Mar 24, 202410.997511.640310.925211.002611.0026550,343,443
Mar 23, 202411.376611.925310.686810.996310.9963735,692,799
Mar 22, 202412.660012.766111.218611.376611.3766733,372,141
Mar 21, 202410.044012.74489.747512.660012.66001,020,471,640
Mar 20, 202411.150111.25069.847710.044010.04401,068,184,632
Mar 19, 202412.141412.163910.945411.150111.1501732,176,397
Mar 18, 202411.058212.251610.736712.142112.1421787,145,038
Mar 17, 202412.588712.872310.831311.058111.0581860,836,793
Mar 16, 202413.941814.057011.823612.588712.58871,124,922,664
Mar 15, 202414.307315.040712.867213.941913.94191,164,223,108
Mar 14, 202414.102715.448714.019614.307314.30731,106,407,457
Mar 13, 202413.415914.117812.536114.102714.10271,506,562,442
Mar 12, 202411.540613.487011.109113.417713.41771,260,824,172
Mar 11, 202411.160712.044410.941011.540611.54061,004,691,349
Mar 10, 20249.846711.24499.785311.160711.1607907,843,024
Mar 09, 20249.384210.71949.20389.84679.84671,410,063,357
Mar 08, 20247.13759.39537.13399.38439.38431,112,978,485
Mar 07, 20246.94597.34596.69797.13757.1375494,473,619
Mar 06, 20247.57598.04595.90856.94596.9459863,413,795
Mar 05, 20247.64787.88057.30897.57467.5746531,193,569
Mar 04, 20247.82147.92547.39647.64737.6473352,684,372
Mar 03, 20247.86617.92717.66937.82177.8217347,094,365
Mar 02, 20247.79737.95757.64937.86667.8666377,271,218
Mar 01, 20248.30958.42377.65737.80137.8013604,847,866
Feb 29, 20248.09288.75587.83518.30808.3080718,023,161
Feb 28, 20247.81378.17377.78808.09258.0925427,072,540
Feb 27, 20247.28057.85107.24007.81407.8140302,858,512
Feb 26, 20247.29147.34477.23097.28047.2804141,034,071
Feb 25, 20246.98487.37406.97497.29137.2913213,416,722
Feb 24, 20246.84577.04646.70616.98616.9861248,938,920
Feb 23, 20246.96987.08356.78746.84536.8453227,364,434
Feb 22, 20247.08057.09176.68066.96986.9698305,240,495
Feb 21, 20247.37307.40636.71387.08057.0805402,838,876
Feb 20, 20247.43837.55467.26837.37307.3730266,066,071
Feb 19, 20247.31307.48547.19517.43867.4386275,217,417
Feb 18, 20247.73387.88147.25927.31527.3152287,976,330
Feb 17, 20247.70088.18797.62617.73407.7340404,747,959
Feb 16, 20247.48167.78597.43047.70717.7071413,671,761
Feb 15, 20247.08667.69697.01267.48307.4830297,022,156
Feb 14, 20247.30277.36466.93147.08747.0874272,869,319
Feb 13, 20246.95847.32196.79117.30517.3051343,026,400
Feb 12, 20246.89757.14126.87856.95626.9562188,644,289
Feb 11, 20247.08277.24586.83456.89866.8986278,462,910
Feb 10, 20246.45027.37506.44307.08177.0817548,310,817
Feb 09, 20246.15886.53596.15886.45046.4504248,349,939
Feb 08, 20246.00056.15965.84766.15966.1596197,155,727
Feb 07, 20245.98346.09975.90086.00106.0010157,788,524
Feb 06, 20245.78846.12005.71735.98375.9837185,890,660
Feb 05, 20245.85755.95095.75975.78805.7880131,488,998
Feb 04, 20245.93605.96155.82015.85755.8575115,214,300
Feb 03, 20246.13016.21795.88565.93635.9363172,478,544
Feb 02, 20246.24856.25785.95676.13046.1304229,275,620
Feb 01, 20246.33916.61166.20666.24876.2487345,568,378
Jan 31, 20245.98976.48105.95686.33836.3383343,394,508
Jan 30, 20245.73426.01025.62995.98975.9897210,612,242
Jan 29, 20245.79905.95895.68015.73485.7348161,774,732
Jan 28, 20245.83685.89825.73935.79905.7990133,408,401
Jan 27, 20245.43645.91195.40065.83765.8376188,894,916
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...