THORChain price history in 2021
In 2021 THORChain (RUNE) went from $1.1646 on 2021-01-01 to $6.78 on 2021-12-31, a change of +482.17%. The highest price was $20.314 on 2021-05-18 and the lowest $1.1646 on 2021-01-01. About $200.51M was traded across the year. The best day was 2021-01-13 (+37.80%) and the worst 2021-05-19 (-42.70%).
$1.1646Open · 2021-01-01
$6.78Close · 2021-12-31
$20.314High · 2021-05-18
$1.1646Low · 2021-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.1646 | $3.879 | $1.1646 | $3.611 | $1.38M | +210.06% |
| February | $3.611 | $5.125 | $3.543 | $4.333 | $2.84M | +19.99% |
| March | $4.33 | $7.922 | $4.33 | $7.922 | $2.99M | +82.96% |
| April | $7.932 | $16.608 | $7.932 | $15.421 | $8.85M | +94.42% |
| May | $15.416 | $20.314 | $7.783 | $12.661 | $11.17M | -17.87% |
| June | $12.636 | $13.236 | $5.284 | $6.751 | $8.90M | -46.57% |
| July | $6.755 | $7.099 | $3.495 | $6.48 | $13.24M | -4.07% |
| August | $6.489 | $11.44 | $5.995 | $9.497 | $15.06M | +46.36% |
| September | $9.858 | $11.703 | $6.52 | $6.982 | $17.67M | -29.17% |
| October | $6.983 | $14.8181 | $6.983 | $14.8181 | $47.14M | +112.20% |
| November | $14.8407 | $16.591 | $9.812 | $11.305 | $46.68M | -23.82% |
| December | $11.294 | $11.294 | $6.135 | $6.78 | $24.60M | -39.97% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $6.847 | $6.847 | $6.78 | $6.78 | $1.87M | -1.09% |
| 2021-12-30 | $6.802 | $6.855 | $6.802 | $6.855 | $183.86K | +1.08% |
| 2021-12-29 | $7.206 | $7.206 | $6.782 | $6.782 | $307.75K | -5.70% |
| 2021-12-28 | $8.295 | $8.295 | $7.192 | $7.192 | $953.89K | -13.12% |
| 2021-12-27 | $7.79 | $8.278 | $7.79 | $8.278 | $723.05K | +6.33% |
| 2021-12-26 | $7.884 | $7.884 | $7.785 | $7.785 | $178.32K | -1.17% |
| 2021-12-25 | $7.607 | $7.877 | $7.607 | $7.877 | $337.11K | +3.39% |
| 2021-12-24 | $7.793 | $7.793 | $7.619 | $7.619 | $415.94K | -2.23% |
| 2021-12-23 | $7.265 | $7.793 | $7.265 | $7.793 | $417.86K | +7.85% |
| 2021-12-22 | $6.861 | $7.226 | $6.861 | $7.226 | $794.17K | +5.15% |
| 2021-12-21 | $6.376 | $6.872 | $6.376 | $6.872 | $334.03K | +7.95% |
| 2021-12-20 | $6.135 | $6.366 | $6.135 | $6.366 | $221.73K | +3.16% |
| 2021-12-19 | $6.466 | $6.466 | $6.171 | $6.171 | $102.39K | -4.74% |
| 2021-12-18 | $6.252 | $6.478 | $6.252 | $6.478 | $98.59K | +3.73% |
| 2021-12-17 | $6.515 | $6.515 | $6.245 | $6.245 | $453.21K | -4.00% |
| 2021-12-16 | $6.634 | $6.634 | $6.505 | $6.505 | $393.13K | -1.96% |
| 2021-12-15 | $6.268 | $6.635 | $6.268 | $6.635 | $1.07M | +6.13% |
| 2021-12-14 | $6.275 | $6.275 | $6.252 | $6.252 | $573.12K | -0.22% |
| 2021-12-13 | $7.149 | $7.149 | $6.266 | $6.266 | $970.21K | -12.02% |
| 2021-12-12 | $7.031 | $7.122 | $7.031 | $7.122 | $744.75K | +1.77% |
| 2021-12-11 | $6.522 | $6.998 | $6.522 | $6.998 | $937.17K | +7.23% |
| 2021-12-10 | $7.042 | $7.042 | $6.526 | $6.526 | $1.02M | -6.45% |
| 2021-12-09 | $8.047 | $8.047 | $6.976 | $6.976 | $1.31M | -13.31% |
| 2021-12-08 | $7.265 | $8.047 | $7.265 | $8.047 | $1.74M | +10.72% |
| 2021-12-07 | $7.631 | $7.631 | $7.268 | $7.268 | $1.59M | -4.62% |
| 2021-12-06 | $7.846 | $7.846 | $7.62 | $7.62 | $1.27M | -2.82% |
| 2021-12-05 | $8.739 | $8.739 | $7.841 | $7.841 | $541.17K | -10.14% |
| 2021-12-04 | $10.04 | $10.04 | $8.726 | $8.726 | $1.51M | -13.44% |
| 2021-12-03 | $10.485 | $10.485 | $10.081 | $10.081 | $1.33M | -4.01% |
| 2021-12-02 | $10.811 | $10.811 | $10.502 | $10.502 | $937.45K | -3.04% |
| 2021-12-01 | $11.294 | $11.294 | $10.831 | $10.831 | $1.28M | -4.19% |
| 2021-11-30 | $10.642 | $11.305 | $10.642 | $11.305 | $1.03M | +6.17% |
| 2021-11-29 | $11.159 | $11.159 | $10.648 | $10.648 | $1.56M | -4.62% |
| 2021-11-28 | $11.185 | $11.185 | $11.164 | $11.164 | $1.12M | -0.88% |
| 2021-11-27 | $10.999 | $11.263 | $10.999 | $11.263 | $1.05M | +2.21% |
| 2021-11-26 | $12.931 | $12.931 | $11.019 | $11.019 | $3.20M | -14.67% |
| 2021-11-25 | $11.09 | $12.914 | $11.09 | $12.914 | $2.49M | +16.79% |
| 2021-11-24 | $10.56 | $11.057 | $10.56 | $11.057 | $2.48M | +4.77% |
| 2021-11-23 | $10.307 | $10.554 | $10.307 | $10.554 | $1.04M | +2.04% |
| 2021-11-22 | $10.883 | $10.883 | $10.343 | $10.343 | $1.29M | -4.67% |
| 2021-11-21 | $11.512 | $11.512 | $10.85 | $10.85 | $765.55K | -5.71% |
| 2021-11-20 | $11.119 | $11.507 | $11.119 | $11.507 | $659.32K | +3.50% |
| 2021-11-19 | $9.812 | $11.118 | $9.812 | $11.118 | $893.88K | +13.18% |
| 2021-11-18 | $10.875 | $10.875 | $9.823 | $9.823 | $1.43M | -9.47% |
| 2021-11-17 | $10.808 | $10.85 | $10.808 | $10.85 | $764.52K | +0.17% |
| 2021-11-16 | $12.08 | $12.08 | $10.832 | $10.832 | $1.16M | -10.51% |
| 2021-11-15 | $12.637 | $12.637 | $12.104 | $12.104 | $1.07M | -4.11% |
| 2021-11-14 | $12.985 | $12.985 | $12.623 | $12.623 | $652.24K | -2.59% |
| 2021-11-13 | $11.944 | $12.959 | $11.944 | $12.959 | $534.24K | +8.50% |
| 2021-11-12 | $12.731 | $12.731 | $11.944 | $11.944 | $926.94K | -6.28% |
| 2021-11-11 | $12.28 | $12.744 | $12.28 | $12.744 | $1.38M | +3.77% |
| 2021-11-10 | $12.88 | $12.88 | $12.281 | $12.281 | $2.83M | -4.66% |
| 2021-11-09 | $13.746 | $13.746 | $12.881 | $12.881 | $1.13M | -6.33% |
| 2021-11-08 | $14.047 | $14.047 | $13.751 | $13.751 | $1.16M | -2.03% |
| 2021-11-07 | $13.758 | $14.036 | $13.758 | $14.036 | $927.91K | +2.08% |
| 2021-11-06 | $13.808 | $13.808 | $13.75 | $13.75 | $472.39K | -0.56% |
| 2021-11-05 | $14.223 | $14.223 | $13.828 | $13.828 | $1.68M | -2.75% |
| 2021-11-04 | $15.4521 | $15.4521 | $14.219 | $14.219 | $2.65M | -8.21% |
| 2021-11-03 | $16.566 | $16.566 | $15.4905 | $15.4905 | $3.09M | -6.63% |
| 2021-11-02 | $15.8291 | $16.591 | $15.8291 | $16.591 | $2.87M | +4.66% |
| 2021-11-01 | $14.8407 | $15.852 | $14.8407 | $15.852 | $4.38M | +6.98% |
| 2021-10-31 | $14.0455 | $14.8181 | $14.0455 | $14.8181 | $1.76M | +5.41% |
| 2021-10-30 | $13.5791 | $14.058 | $13.5791 | $14.058 | $3.32M | +3.50% |
| 2021-10-29 | $13.214 | $13.5831 | $13.214 | $13.5831 | $2.32M | +2.67% |
| 2021-10-28 | $12.3002 | $13.23 | $12.3002 | $13.23 | $2.61M | +7.87% |
| 2021-10-27 | $12.5139 | $12.5139 | $12.2642 | $12.2642 | $3.56M | -1.85% |
| 2021-10-26 | $13.8579 | $13.8579 | $12.4959 | $12.4959 | $3.81M | -9.81% |
| 2021-10-25 | $12.4218 | $13.8556 | $12.4218 | $13.8556 | $4.14M | +11.69% |
| 2021-10-24 | $10.8581 | $12.405 | $10.8581 | $12.405 | $2.95M | +14.05% |
| 2021-10-23 | $10.8703 | $10.8771 | $10.8703 | $10.8771 | $1.56M | +0.51% |
| 2021-10-22 | $9.2859 | $10.8221 | $9.2859 | $10.8221 | $5.11M | +16.62% |
| 2021-10-21 | $7.948 | $9.28 | $7.948 | $9.28 | $2.80M | +16.61% |
| 2021-10-20 | $7.478 | $7.958 | $7.478 | $7.958 | $797.02K | +6.38% |
| 2021-10-19 | $7.673 | $7.673 | $7.481 | $7.481 | $495.12K | -2.41% |
| 2021-10-18 | $7.761 | $7.761 | $7.6658 | $7.6658 | $356.73K | -0.98% |
| 2021-10-17 | $8.08 | $8.08 | $7.742 | $7.742 | $471.26K | -4.00% |
| 2021-10-16 | $7.988 | $8.0646 | $7.988 | $8.0646 | $389.75K | +1.09% |
| 2021-10-15 | $7.716 | $7.978 | $7.716 | $7.978 | $604.60K | +3.27% |
| 2021-10-14 | $7.324 | $7.7251 | $7.324 | $7.7251 | $398.35K | +5.32% |
| 2021-10-13 | $7.2618 | $7.3349 | $7.2618 | $7.3349 | $445.17K | +1.13% |
| 2021-10-12 | $7.428 | $7.428 | $7.253 | $7.253 | $498.71K | -2.01% |
| 2021-10-11 | $7.507 | $7.507 | $7.402 | $7.402 | $952.73K | -1.31% |
| 2021-10-10 | $8.12 | $8.12 | $7.5001 | $7.5001 | $355.70K | -7.29% |
| 2021-10-09 | $8.32 | $8.32 | $8.09 | $8.09 | $402.09K | -2.66% |
| 2021-10-08 | $8.475 | $8.475 | $8.311 | $8.311 | $702.37K | -1.78% |
| 2021-10-07 | $8.6111 | $8.6111 | $8.462 | $8.462 | $635.93K | -2.11% |
| 2021-10-06 | $8.925 | $8.925 | $8.644 | $8.644 | $708.11K | -2.83% |
| 2021-10-05 | $9.1905 | $9.1905 | $8.896 | $8.896 | $760.07K | -3.16% |
| 2021-10-04 | $8.739 | $9.1859 | $8.739 | $9.1859 | $1.14M | +5.37% |
| 2021-10-03 | $8.25 | $8.718 | $8.25 | $8.718 | $693.49K | +5.60% |
| 2021-10-02 | $7.967 | $8.256 | $7.967 | $8.256 | $1.29M | +3.45% |
| 2021-10-01 | $6.983 | $7.981 | $6.983 | $7.981 | $1.09M | +14.31% |
| 2021-09-30 | $6.52 | $6.982 | $6.52 | $6.982 | $335.01K | +7.09% |
| 2021-09-29 | $6.6407 | $6.6407 | $6.52 | $6.52 | $438.75K | -1.45% |
| 2021-09-28 | $6.935 | $6.935 | $6.6158 | $6.6158 | $361.58K | -4.85% |
| 2021-09-27 | $7.178 | $7.178 | $6.953 | $6.953 | $604.22K | -3.55% |
| 2021-09-26 | $7.294 | $7.294 | $7.209 | $7.209 | $285.66K | -0.96% |
| 2021-09-25 | $7.924 | $7.924 | $7.279 | $7.279 | $236.81K | -8.13% |
| 2021-09-24 | $9.076 | $9.076 | $7.923 | $7.923 | $731.68K | -12.86% |
| 2021-09-23 | $7.718 | $9.092 | $7.718 | $9.092 | $396.40K | +17.38% |
| 2021-09-22 | $6.736 | $7.746 | $6.736 | $7.746 | $401.73K | +15.23% |
| 2021-09-21 | $7.411 | $7.411 | $6.722 | $6.722 | $772.84K | -9.09% |
| 2021-09-20 | $9.099 | $9.099 | $7.394 | $7.394 | $886.70K | -18.77% |
| 2021-09-19 | $9.921 | $9.921 | $9.102 | $9.102 | $195.37K | -8.45% |
| 2021-09-18 | $9.676 | $9.942 | $9.676 | $9.942 | $449.83K | +3.12% |
| 2021-09-17 | $10.097 | $10.097 | $9.641 | $9.641 | $634.02K | -4.03% |
| 2021-09-16 | $10.172 | $10.172 | $10.046 | $10.046 | $929.66K | -0.91% |
| 2021-09-15 | $9.264 | $10.138 | $9.264 | $10.138 | $462.87K | +9.42% |
| 2021-09-14 | $8.392 | $9.265 | $8.392 | $9.265 | $347.25K | +10.34% |
| 2021-09-13 | $9.112 | $9.112 | $8.397 | $8.397 | $280.63K | -7.92% |
| 2021-09-12 | $8.551 | $9.119 | $8.551 | $9.119 | $240.47K | +6.73% |
| 2021-09-11 | $8.489 | $8.544 | $8.489 | $8.544 | $175.43K | +0.68% |
| 2021-09-10 | $9.071 | $9.071 | $8.486 | $8.486 | $911.93K | -6.36% |
| 2021-09-09 | $8.993 | $9.062 | $8.993 | $9.062 | $436.25K | +0.86% |
| 2021-09-08 | $9.527 | $9.527 | $8.985 | $8.985 | $811.52K | -5.36% |
| 2021-09-07 | $11.703 | $11.703 | $9.494 | $9.494 | $2.03M | -18.51% |
| 2021-09-06 | $10.337 | $11.651 | $10.337 | $11.651 | $1.24M | +12.57% |
| 2021-09-05 | $10.316 | $10.35 | $10.316 | $10.35 | $332.50K | +0.30% |
| 2021-09-04 | $10.165 | $10.319 | $10.165 | $10.319 | $689.64K | +1.36% |
| 2021-09-03 | $10.368 | $10.368 | $10.181 | $10.181 | $595.54K | -1.84% |
| 2021-09-02 | $10.699 | $10.699 | $10.372 | $10.372 | $557.21K | -2.97% |
| 2021-09-01 | $9.858 | $10.69 | $9.858 | $10.69 | $892.24K | +12.56% |
| 2021-08-31 | $9.497 | $9.497 | $9.497 | $9.497 | — | +0.00% |
| 2021-08-30 | $9.895 | $9.895 | $9.497 | $9.497 | $623.03K | -4.02% |
| 2021-08-29 | $9.97 | $9.97 | $9.895 | $9.895 | $335.30K | -0.91% |
| 2021-08-28 | $10.378 | $10.378 | $9.986 | $9.986 | $228.07K | -3.67% |
| 2021-08-27 | $9.517 | $10.366 | $9.517 | $10.366 | $577.15K | +9.15% |
| 2021-08-26 | $10.461 | $10.461 | $9.497 | $9.497 | $505.54K | -9.06% |
| 2021-08-25 | $10.387 | $10.443 | $10.387 | $10.443 | $431.50K | +0.76% |
| 2021-08-24 | $11.432 | $11.432 | $10.364 | $10.364 | $432.72K | -9.41% |
| 2021-08-23 | $10.608 | $11.44 | $10.608 | $11.44 | $765.11K | +7.63% |
| 2021-08-22 | $11.33 | $11.33 | $10.629 | $10.629 | $644.99K | -5.48% |
| 2021-08-21 | $9.303 | $11.245 | $9.303 | $11.245 | $1.32M | +20.87% |
| 2021-08-20 | $8.86 | $9.303 | $8.86 | $9.303 | $840.93K | +5.38% |
| 2021-08-19 | $8.066 | $8.828 | $8.066 | $8.828 | $839.85K | +9.27% |
| 2021-08-18 | $8.389 | $8.389 | $8.079 | $8.079 | $554.12K | -3.66% |
| 2021-08-17 | $8.642 | $8.642 | $8.386 | $8.386 | $579.67K | -3.84% |
| 2021-08-16 | $8.459 | $8.721 | $8.459 | $8.721 | $1.02M | +3.60% |
| 2021-08-15 | $7.744 | $8.418 | $7.744 | $8.418 | $586.08K | +8.79% |
| 2021-08-14 | $7.315 | $7.738 | $7.315 | $7.738 | $425.51K | +5.94% |
| 2021-08-13 | $6.80 | $7.304 | $6.80 | $7.304 | $297.87K | +7.84% |
| 2021-08-12 | $7.037 | $7.037 | $6.773 | $6.773 | $199.35K | -3.70% |
| 2021-08-11 | $7.106 | $7.106 | $7.033 | $7.033 | $358.66K | -1.04% |
| 2021-08-10 | $6.887 | $7.107 | $6.887 | $7.107 | $310.21K | +3.62% |
| 2021-08-09 | $6.695 | $6.859 | $6.695 | $6.859 | $330.51K | +2.68% |
| 2021-08-08 | $7.524 | $7.524 | $6.68 | $6.68 | $369.09K | -11.79% |
| 2021-08-07 | $7.763 | $7.763 | $7.573 | $7.573 | $439.05K | -2.37% |
| 2021-08-06 | $8.091 | $8.091 | $7.757 | $7.757 | $319.48K | -4.09% |
| 2021-08-05 | $7.915 | $8.088 | $7.915 | $8.088 | $287.50K | +2.39% |
| 2021-08-04 | $6.81 | $7.899 | $6.81 | $7.899 | $372.36K | +15.96% |
| 2021-08-03 | $7.327 | $7.327 | $6.812 | $6.812 | $358.28K | -6.72% |
| 2021-08-02 | $5.995 | $7.303 | $5.995 | $7.303 | $350.50K | +21.19% |
| 2021-08-01 | $6.489 | $6.489 | $6.026 | $6.026 | $365.89K | -7.01% |
| 2021-07-31 | $6.326 | $6.48 | $6.326 | $6.48 | $451.43K | +2.37% |
| 2021-07-30 | $5.451 | $6.33 | $5.451 | $6.33 | $557.59K | +15.72% |
| 2021-07-29 | $4.653 | $5.47 | $4.653 | $5.47 | $1.21M | +17.63% |
| 2021-07-28 | $3.989 | $4.65 | $3.989 | $4.65 | $760.57K | +16.45% |
| 2021-07-27 | $3.901 | $3.993 | $3.901 | $3.993 | $411.79K | +2.38% |
| 2021-07-26 | $3.51 | $3.90 | $3.51 | $3.90 | $719.24K | +11.14% |
| 2021-07-25 | $3.592 | $3.592 | $3.509 | $3.509 | $303.68K | -2.28% |
| 2021-07-24 | $3.835 | $3.835 | $3.591 | $3.591 | $436.95K | -6.36% |
| 2021-07-23 | $3.522 | $3.835 | $3.522 | $3.835 | $699.25K | +9.73% |
| 2021-07-22 | $4.266 | $4.266 | $3.495 | $3.495 | $425.40K | -18.51% |
| 2021-07-21 | $3.53 | $4.289 | $3.53 | $4.289 | $561.58K | +21.16% |
| 2021-07-20 | $3.671 | $3.671 | $3.54 | $3.54 | $585.64K | -2.93% |
| 2021-07-19 | $4.109 | $4.109 | $3.647 | $3.647 | $530.83K | -11.24% |
| 2021-07-18 | $4.262 | $4.262 | $4.109 | $4.109 | $120.90K | -3.27% |
| 2021-07-17 | $4.627 | $4.627 | $4.248 | $4.248 | $172.78K | -8.21% |
| 2021-07-16 | $4.887 | $4.887 | $4.628 | $4.628 | $572.62K | -5.30% |
| 2021-07-15 | $5.72 | $5.72 | $4.887 | $4.887 | $273.17K | -14.91% |
| 2021-07-14 | $5.632 | $5.743 | $5.632 | $5.743 | $162.02K | +2.15% |
| 2021-07-13 | $6.097 | $6.097 | $5.622 | $5.622 | $252.71K | -7.75% |
| 2021-07-12 | $6.288 | $6.288 | $6.094 | $6.094 | $356.59K | -3.30% |
| 2021-07-11 | $6.121 | $6.302 | $6.121 | $6.302 | $171.27K | +3.07% |
| 2021-07-10 | $6.197 | $6.197 | $6.114 | $6.114 | $109.93K | -1.43% |
| 2021-07-09 | $6.204 | $6.204 | $6.203 | $6.203 | $203.68K | -0.40% |
| 2021-07-08 | $7.099 | $7.099 | $6.228 | $6.228 | $437.88K | -12.18% |
| 2021-07-07 | $7.012 | $7.092 | $7.012 | $7.092 | $349.25K | +0.98% |
| 2021-07-06 | $6.11 | $7.023 | $6.11 | $7.023 | $724.16K | +14.75% |
| 2021-07-05 | $6.214 | $6.214 | $6.12 | $6.12 | $276.04K | -1.81% |
| 2021-07-04 | $5.983 | $6.233 | $5.983 | $6.233 | $160.39K | +4.20% |
| 2021-07-03 | $5.799 | $5.982 | $5.799 | $5.982 | $130.63K | +3.12% |
| 2021-07-02 | $6.165 | $6.165 | $5.801 | $5.801 | $127.39K | -6.04% |
| 2021-07-01 | $6.755 | $6.755 | $6.174 | $6.174 | $981.76K | -8.55% |
| 2021-06-30 | $6.616 | $6.751 | $6.616 | $6.751 | $121.83K | +2.33% |
| 2021-06-29 | $6.302 | $6.597 | $6.302 | $6.597 | $292.72K | +4.65% |
| 2021-06-28 | $6.07 | $6.304 | $6.07 | $6.304 | $376.08K | +3.62% |
| 2021-06-27 | $5.412 | $6.084 | $5.412 | $6.084 | $137.70K | +12.88% |
| 2021-06-26 | $5.41 | $5.41 | $5.39 | $5.39 | $532.51K | -0.77% |
| 2021-06-25 | $6.366 | $6.366 | $5.432 | $5.432 | $692.08K | -14.77% |
| 2021-06-24 | $5.603 | $6.373 | $5.603 | $6.373 | $205.52K | +13.91% |
| 2021-06-23 | $5.289 | $5.595 | $5.289 | $5.595 | $499.30K | +5.89% |
| 2021-06-22 | $6.004 | $6.004 | $5.284 | $5.284 | $537.99K | -12.02% |
| 2021-06-21 | $8.357 | $8.357 | $6.006 | $6.006 | $460.24K | -28.02% |
| 2021-06-20 | $7.323 | $8.344 | $7.323 | $8.344 | $255.78K | +13.60% |
| 2021-06-19 | $8.136 | $8.136 | $7.345 | $7.345 | $168.76K | -9.20% |
| 2021-06-18 | $8.726 | $8.726 | $8.089 | $8.089 | $299.05K | -7.19% |
| 2021-06-17 | $9.323 | $9.323 | $8.716 | $8.716 | $211.34K | -6.42% |
| 2021-06-16 | $9.842 | $9.842 | $9.314 | $9.314 | $175.22K | -5.59% |
| 2021-06-15 | $8.902 | $9.865 | $8.902 | $9.865 | $305.15K | +10.74% |
| 2021-06-14 | $8.342 | $8.908 | $8.342 | $8.908 | $272.34K | +6.44% |
| 2021-06-13 | $7.072 | $8.369 | $7.072 | $8.369 | $252.83K | +18.68% |
| 2021-06-12 | $7.23 | $7.23 | $7.052 | $7.052 | $174.24K | -3.26% |
| 2021-06-11 | $8.469 | $8.469 | $7.29 | $7.29 | $214.85K | -13.93% |
| 2021-06-10 | $9.685 | $9.685 | $8.47 | $8.47 | $174.89K | -12.79% |
| 2021-06-09 | $9.076 | $9.712 | $9.076 | $9.712 | $325.93K | +6.54% |
| 2021-06-08 | $9.072 | $9.116 | $9.072 | $9.116 | $473.48K | +0.32% |
| 2021-06-07 | $10.798 | $10.798 | $9.087 | $9.087 | $280.97K | -15.79% |
| 2021-06-06 | $10.61 | $10.791 | $10.61 | $10.791 | $87.19K | +1.73% |
| 2021-06-05 | $11.548 | $11.548 | $10.608 | $10.608 | $280.34K | -7.73% |
| 2021-06-04 | $13.236 | $13.236 | $11.497 | $11.497 | $376.72K | -12.64% |
| 2021-06-03 | $12.338 | $13.16 | $12.338 | $13.16 | $247.23K | +6.48% |
| 2021-06-02 | $11.534 | $12.359 | $11.534 | $12.359 | $156.02K | +7.19% |
| 2021-06-01 | $12.636 | $12.636 | $11.53 | $11.53 | $310.86K | -8.93% |
| 2021-05-31 | $11.001 | $12.661 | $11.001 | $12.661 | $286.15K | +15.10% |
| 2021-05-30 | $9.99 | $11.00 | $9.99 | $11.00 | $347.17K | +10.11% |
| 2021-05-29 | $10.824 | $10.824 | $9.99 | $9.99 | $379.05K | -7.61% |
| 2021-05-28 | $13.966 | $13.966 | $10.813 | $10.813 | $477.49K | -22.98% |
| 2021-05-27 | $12.727 | $14.039 | $12.727 | $14.039 | $310.23K | +10.20% |
| 2021-05-26 | $12.712 | $12.739 | $12.712 | $12.739 | $315.19K | +0.24% |
| 2021-05-25 | $10.179 | $12.708 | $10.179 | $12.708 | $404.80K | +25.29% |
| 2021-05-24 | $7.848 | $10.143 | $7.848 | $10.143 | $440.50K | +30.32% |
| 2021-05-23 | $9.403 | $9.403 | $7.783 | $7.783 | $501.23K | -17.23% |
| 2021-05-22 | $10.332 | $10.332 | $9.403 | $9.403 | $312.65K | -9.32% |
| 2021-05-21 | $13.607 | $13.607 | $10.37 | $10.37 | $631.50K | -24.15% |
| 2021-05-20 | $11.724 | $13.671 | $11.724 | $13.671 | $376.50K | +17.46% |
| 2021-05-19 | $20.305 | $20.305 | $11.639 | $11.639 | $1.05M | -42.70% |
| 2021-05-18 | $18.401 | $20.314 | $18.401 | $20.314 | $241.52K | +10.67% |
| 2021-05-17 | $19.441 | $19.441 | $18.356 | $18.356 | $475.54K | -5.40% |
| 2021-05-16 | $17.573 | $19.404 | $17.573 | $19.404 | $344.91K | +10.41% |
| 2021-05-15 | $18.65 | $18.65 | $17.575 | $17.575 | $204.31K | -6.00% |
| 2021-05-14 | $17.358 | $18.697 | $17.358 | $18.697 | $250.15K | +7.76% |
| 2021-05-13 | $17.47 | $17.47 | $17.351 | $17.351 | $473.74K | +0.10% |
| 2021-05-12 | $17.979 | $17.979 | $17.334 | $17.334 | $449.97K | -3.72% |
| 2021-05-11 | $16.535 | $18.003 | $16.535 | $18.003 | $241.29K | +8.79% |
| 2021-05-10 | $17.909 | $17.909 | $16.548 | $16.548 | $286.55K | -7.63% |
| 2021-05-09 | $19.166 | $19.166 | $17.915 | $17.915 | $164.28K | -6.60% |
| 2021-05-08 | $17.947 | $19.18 | $17.947 | $19.18 | $193.91K | +6.78% |
| 2021-05-07 | $17.445 | $17.963 | $17.445 | $17.963 | $314.76K | +2.92% |
| 2021-05-06 | $18.324 | $18.324 | $17.453 | $17.453 | $247.48K | -4.81% |
| 2021-05-05 | $16.831 | $18.334 | $16.831 | $18.334 | $301.69K | +8.91% |
| 2021-05-04 | $17.831 | $17.831 | $16.834 | $16.834 | $475.23K | -4.35% |
| 2021-05-03 | $14.54 | $17.60 | $14.54 | $17.60 | $311.75K | +21.15% |
| 2021-05-02 | $15.467 | $15.467 | $14.528 | $14.528 | $175.12K | -6.62% |
| 2021-05-01 | $15.416 | $15.558 | $15.416 | $15.558 | $183.39K | +0.89% |
| 2021-04-30 | $14.327 | $15.421 | $14.327 | $15.421 | $280.29K | +7.58% |
| 2021-04-29 | $14.155 | $14.335 | $14.155 | $14.335 | $266.28K | +1.21% |
| 2021-04-28 | $14.734 | $14.734 | $14.163 | $14.163 | $229.93K | -3.97% |
| 2021-04-27 | $13.78 | $14.749 | $13.78 | $14.749 | $248.13K | +6.49% |
| 2021-04-26 | $11.50 | $13.85 | $11.50 | $13.85 | $317.55K | +20.67% |
| 2021-04-25 | $11.294 | $11.478 | $11.294 | $11.478 | $369.18K | +1.65% |
| 2021-04-24 | $13.058 | $13.058 | $11.292 | $11.292 | $260.49K | -13.58% |
| 2021-04-23 | $13.982 | $13.982 | $13.066 | $13.066 | $593.24K | -7.18% |
| 2021-04-22 | $13.077 | $14.076 | $13.077 | $14.076 | $253.67K | +7.51% |
| 2021-04-21 | $14.786 | $14.786 | $13.093 | $13.093 | $143.37K | -11.38% |
| 2021-04-20 | $14.01 | $14.775 | $14.01 | $14.775 | $354.07K | +5.46% |
| 2021-04-19 | $16.608 | $16.608 | $14.01 | $14.01 | $424.64K | -15.31% |
| 2021-04-18 | $14.191 | $16.542 | $14.191 | $16.542 | $469.37K | +16.48% |
| 2021-04-17 | $14.628 | $14.628 | $14.201 | $14.201 | $408.86K | -3.26% |
| 2021-04-16 | $14.606 | $14.679 | $14.606 | $14.679 | $416.54K | +0.22% |
| 2021-04-15 | $15.184 | $15.184 | $14.647 | $14.647 | $280.22K | -3.94% |
| 2021-04-14 | $13.403 | $15.247 | $13.403 | $15.247 | $790.41K | +14.11% |
| 2021-04-13 | $12.137 | $13.362 | $12.137 | $13.362 | $369.00K | +9.76% |
| 2021-04-12 | $11.046 | $12.174 | $11.046 | $12.174 | $196.51K | +10.21% |
| 2021-04-11 | $11.927 | $11.927 | $11.046 | $11.046 | $106.95K | -7.20% |
| 2021-04-10 | $11.851 | $11.903 | $11.851 | $11.903 | $212.56K | +0.22% |
| 2021-04-09 | $10.213 | $11.877 | $10.213 | $11.877 | $280.05K | +16.80% |
| 2021-04-08 | $9.153 | $10.169 | $9.153 | $10.169 | $168.39K | +10.85% |
| 2021-04-07 | $9.921 | $9.921 | $9.174 | $9.174 | $150.58K | -7.56% |
| 2021-04-06 | $9.808 | $9.924 | $9.808 | $9.924 | $244.82K | +1.83% |
| 2021-04-05 | $10.319 | $10.319 | $9.746 | $9.746 | $258.56K | -5.32% |
| 2021-04-04 | $9.144 | $10.294 | $9.144 | $10.294 | $260.48K | +11.52% |
| 2021-04-03 | $8.406 | $9.231 | $8.406 | $9.231 | $199.66K | +9.79% |
| 2021-04-02 | $8.355 | $8.408 | $8.355 | $8.408 | $163.31K | -0.06% |
| 2021-04-01 | $7.932 | $8.413 | $7.932 | $8.413 | $134.94K | +6.20% |
| 2021-03-31 | $7.299 | $7.922 | $7.299 | $7.922 | $129.67K | +8.58% |
| 2021-03-30 | $6.733 | $7.296 | $6.733 | $7.296 | $163.88K | +8.36% |
| 2021-03-29 | $6.128 | $6.733 | $6.128 | $6.733 | $87.28K | +9.91% |
| 2021-03-28 | $6.215 | $6.215 | $6.126 | $6.126 | $105.71K | -1.53% |
| 2021-03-27 | $5.913 | $6.221 | $5.913 | $6.221 | $90.94K | +4.78% |
| 2021-03-26 | $4.78 | $5.937 | $4.78 | $5.937 | $110.25K | +24.78% |
| 2021-03-25 | $4.615 | $4.758 | $4.615 | $4.758 | $92.45K | +2.37% |
| 2021-03-24 | $5.117 | $5.117 | $4.648 | $4.648 | $107.10K | -9.38% |
| 2021-03-23 | $5.248 | $5.248 | $5.129 | $5.129 | $78.84K | -2.55% |
| 2021-03-22 | $5.616 | $5.616 | $5.263 | $5.263 | $98.47K | -6.08% |
| 2021-03-21 | $5.78 | $5.78 | $5.604 | $5.604 | $65.59K | -3.03% |
| 2021-03-20 | $5.579 | $5.779 | $5.579 | $5.779 | $118.76K | +3.51% |
| 2021-03-19 | $5.633 | $5.633 | $5.583 | $5.583 | $120.83K | -0.89% |
| 2021-03-18 | $5.832 | $5.832 | $5.633 | $5.633 | $81.12K | -3.41% |
| 2021-03-17 | $5.557 | $5.832 | $5.557 | $5.832 | $117.58K | +5.14% |
| 2021-03-16 | $5.688 | $5.688 | $5.547 | $5.547 | $124.41K | -2.41% |
| 2021-03-15 | $5.567 | $5.684 | $5.567 | $5.684 | $82.40K | +2.08% |
| 2021-03-14 | $6.114 | $6.114 | $5.568 | $5.568 | $49.61K | -9.03% |
| 2021-03-13 | $5.99 | $6.121 | $5.99 | $6.121 | $73.63K | +2.12% |
| 2021-03-12 | $6.431 | $6.431 | $5.994 | $5.994 | $99.75K | -6.75% |
| 2021-03-11 | $6.321 | $6.428 | $6.321 | $6.428 | $110.28K | +1.50% |
| 2021-03-10 | $6.137 | $6.333 | $6.137 | $6.333 | $122.96K | +3.28% |
| 2021-03-09 | $5.849 | $6.132 | $5.849 | $6.132 | $81.02K | +5.04% |
| 2021-03-08 | $5.694 | $5.838 | $5.694 | $5.838 | $70.68K | +2.47% |
| 2021-03-07 | $5.715 | $5.715 | $5.697 | $5.697 | $67.28K | -0.26% |
| 2021-03-06 | $5.529 | $5.712 | $5.529 | $5.712 | $63.14K | +3.31% |
| 2021-03-05 | $5.266 | $5.529 | $5.266 | $5.529 | $69.56K | +4.78% |
| 2021-03-04 | $5.63 | $5.63 | $5.277 | $5.277 | $71.33K | -7.66% |
| 2021-03-03 | $5.167 | $5.715 | $5.167 | $5.715 | $107.49K | +10.35% |
| 2021-03-02 | $5.173 | $5.179 | $5.173 | $5.179 | $130.84K | +0.06% |
| 2021-03-01 | $4.33 | $5.176 | $4.33 | $5.176 | $93.80K | +19.46% |
| 2021-02-28 | $4.514 | $4.514 | $4.333 | $4.333 | $105.87K | -3.86% |
| 2021-02-27 | $4.383 | $4.507 | $4.383 | $4.507 | $62.88K | +3.37% |
| 2021-02-26 | $4.454 | $4.454 | $4.36 | $4.36 | $149.37K | -2.00% |
| 2021-02-25 | $4.919 | $4.919 | $4.449 | $4.449 | $99.17K | -9.48% |
| 2021-02-24 | $4.918 | $4.918 | $4.915 | $4.915 | $107.74K | -0.06% |
| 2021-02-23 | $4.494 | $4.918 | $4.494 | $4.918 | $166.22K | +9.92% |
| 2021-02-22 | $4.755 | $4.755 | $4.474 | $4.474 | $112.94K | -5.99% |
| 2021-02-21 | $5.109 | $5.109 | $4.759 | $4.759 | $62.66K | -7.14% |
| 2021-02-20 | $4.755 | $5.125 | $4.755 | $5.125 | $155.17K | +7.56% |
| 2021-02-19 | $3.994 | $4.765 | $3.994 | $4.765 | $151.14K | +19.27% |
| 2021-02-18 | $3.997 | $3.997 | $3.995 | $3.995 | $51.30K | +0.30% |
| 2021-02-17 | $3.918 | $3.983 | $3.918 | $3.983 | $128.21K | +1.66% |
| 2021-02-16 | $3.888 | $3.918 | $3.888 | $3.918 | $58.43K | +1.58% |
| 2021-02-15 | $4.017 | $4.017 | $3.857 | $3.857 | $70.51K | -4.29% |
| 2021-02-14 | $4.428 | $4.428 | $4.03 | $4.03 | $141.82K | -8.05% |
| 2021-02-13 | $4.308 | $4.383 | $4.308 | $4.383 | $123.05K | +2.45% |
| 2021-02-12 | $4.509 | $4.509 | $4.278 | $4.278 | $94.06K | -5.33% |
| 2021-02-11 | $4.467 | $4.519 | $4.467 | $4.519 | $88.76K | +1.25% |
| 2021-02-10 | $4.588 | $4.588 | $4.463 | $4.463 | $86.63K | -2.66% |
| 2021-02-09 | $4.58 | $4.585 | $4.58 | $4.585 | $80.41K | +0.50% |
| 2021-02-08 | $3.775 | $4.562 | $3.775 | $4.562 | $93.14K | +20.15% |
| 2021-02-07 | $3.561 | $3.797 | $3.561 | $3.797 | $66.59K | +7.17% |
| 2021-02-06 | $3.971 | $3.971 | $3.543 | $3.543 | $117.70K | -10.73% |
| 2021-02-05 | $3.935 | $3.969 | $3.935 | $3.969 | $103.24K | +1.59% |
| 2021-02-04 | $3.722 | $3.907 | $3.722 | $3.907 | $121.61K | +4.97% |
| 2021-02-03 | $3.814 | $3.814 | $3.722 | $3.722 | $60.56K | -2.36% |
| 2021-02-02 | $4.173 | $4.173 | $3.812 | $3.812 | $110.48K | -8.54% |
| 2021-02-01 | $3.611 | $4.168 | $3.611 | $4.168 | $70.58K | +15.43% |
| 2021-01-31 | $3.879 | $3.879 | $3.611 | $3.611 | $84.74K | -6.33% |
| 2021-01-30 | $3.663 | $3.855 | $3.663 | $3.855 | $134.95K | +5.91% |
| 2021-01-29 | $3.158 | $3.64 | $3.158 | $3.64 | $90.91K | +15.04% |
| 2021-01-28 | $2.533 | $3.164 | $2.533 | $3.164 | $83.27K | +24.86% |
| 2021-01-27 | $2.407 | $2.534 | $2.407 | $2.534 | $36.78K | +4.97% |
| 2021-01-26 | $2.343 | $2.414 | $2.343 | $2.414 | $29.63K | +1.77% |
| 2021-01-25 | $2.584 | $2.584 | $2.372 | $2.372 | $69.80K | -8.38% |
| 2021-01-24 | $2.384 | $2.589 | $2.384 | $2.589 | $29.31K | +8.55% |
| 2021-01-23 | $2.13 | $2.385 | $2.13 | $2.385 | $45.83K | +11.97% |
| 2021-01-22 | $1.6596 | $2.13 | $1.6596 | $2.13 | $26.54K | +28.77% |
| 2021-01-21 | $2.026 | $2.026 | $1.6541 | $1.6541 | $8.42K | -17.90% |
| 2021-01-20 | $2.00 | $2.0148 | $2.00 | $2.0148 | $15.51K | -0.20% |
| 2021-01-19 | $2.0634 | $2.0634 | $2.0189 | $2.0189 | $37.97K | -2.14% |
| 2021-01-18 | $1.9611 | $2.0631 | $1.9611 | $2.0631 | $23.84K | +4.89% |
| 2021-01-17 | $1.915 | $1.967 | $1.915 | $1.967 | $9.32K | -0.64% |
| 2021-01-16 | $1.8467 | $1.9797 | $1.8467 | $1.9797 | $23.73K | +7.16% |
| 2021-01-15 | $1.8943 | $1.8943 | $1.8475 | $1.8475 | $33.57K | -2.54% |
| 2021-01-14 | $1.811 | $1.8957 | $1.811 | $1.8957 | $39.51K | +4.50% |
| 2021-01-13 | $1.3099 | $1.814 | $1.3099 | $1.814 | $42.34K | +37.80% |
| 2021-01-12 | $1.3058 | $1.3164 | $1.3058 | $1.3164 | $32.20K | +1.01% |
| 2021-01-11 | $1.456 | $1.456 | $1.3032 | $1.3032 | $48.36K | -10.38% |
| 2021-01-10 | $1.5725 | $1.5725 | $1.4541 | $1.4541 | $65.79K | -7.18% |
| 2021-01-09 | $1.3338 | $1.5666 | $1.3338 | $1.5666 | $35.45K | +16.09% |
| 2021-01-08 | $1.422 | $1.422 | $1.3495 | $1.3495 | $34.29K | -7.63% |
| 2021-01-07 | $1.61 | $1.61 | $1.461 | $1.461 | $10.52K | -6.47% |
| 2021-01-06 | $1.5825 | $1.5825 | $1.562 | $1.562 | $30.78K | -1.10% |
| 2021-01-05 | $1.588 | $1.588 | $1.5794 | $1.5794 | $67.34K | -0.72% |
| 2021-01-04 | $1.5002 | $1.5909 | $1.5002 | $1.5909 | $67.86K | +6.41% |
| 2021-01-03 | $1.3036 | $1.4951 | $1.3036 | $1.4951 | $31.75K | +14.81% |
| 2021-01-02 | $1.2846 | $1.3022 | $1.2846 | $1.3022 | $45.20K | +1.10% |
| 2021-01-01 | $1.1646 | $1.288 | $1.1646 | $1.288 | $40.29K | +10.24% |
Frequently asked questions
What was the THORChain price on January 1, 2021?
RUNE opened 2021-01-01 at $1.1646 and closed that day at $1.288.
What was the highest price of THORChain in 2021?
The highest was $20.314 on 2021-05-18; the lowest was $1.1646 on 2021-01-01.
How much did THORChain change in 2021?
RUNE moved +482.17% in 2021, from $1.1646 to $6.78.
More about THORChain
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.