THORChain price history in 2022
In 2022 THORChain (RUNE) went from $6.823 on 2022-01-01 to $1.2738 on 2022-12-31, a change of -81.33%. The highest price was $12.375 on 2022-04-01 and the lowest $1.0208 on 2022-11-10. About $414.37M was traded across the year. The best day was 2022-03-01 (+37.60%) and the worst 2022-05-11 (-28.48%).
$6.823Open · 2022-01-01
$1.2738Close · 2022-12-31
$12.375High · 2022-04-01
$1.0208Low · 2022-11-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $6.823 | $7.779 | $3.772 | $4.128 | $14.07M | -39.50% |
| February | $4.114 | $5.04 | $3.467 | $4.00 | $7.10M | -2.77% |
| March | $4.002 | $11.948 | $4.002 | $11.482 | $87.83M | +186.91% |
| April | $11.49 | $12.375 | $6.057 | $6.057 | $100.93M | -47.28% |
| May | $6.052 | $7.445 | $2.432 | $3.1601 | $53.38M | -47.78% |
| June | $3.165 | $3.165 | $1.5786 | $1.8704 | $49.23M | -40.90% |
| July | $1.8709 | $2.9976 | $1.81 | $2.5978 | $63.71M | +38.85% |
| August | $2.5956 | $2.9683 | $1.8416 | $1.9131 | $17.70M | -26.29% |
| September | $1.9146 | $2.034 | $1.5558 | $1.5707 | $6.86M | -17.96% |
| October | $1.5716 | $1.6719 | $1.4275 | $1.5779 | $6.74M | +0.40% |
| November | $1.578 | $1.6662 | $1.0208 | $1.29 | $5.32M | -18.25% |
| December | $1.2898 | $1.4672 | $1.2727 | $1.2738 | $1.49M | -1.24% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $1.274 | $1.274 | $1.2738 | $1.2738 | $12.22K | +0.09% |
| 2022-12-30 | $1.2998 | $1.2998 | $1.2727 | $1.2727 | $27.24K | -2.11% |
| 2022-12-29 | $1.3156 | $1.3156 | $1.3001 | $1.3001 | $17.84K | -1.35% |
| 2022-12-28 | $1.3799 | $1.3799 | $1.3179 | $1.3179 | $14.47K | -4.40% |
| 2022-12-27 | $1.3882 | $1.3882 | $1.3786 | $1.3786 | $10.26K | -0.75% |
| 2022-12-26 | $1.3818 | $1.389 | $1.3818 | $1.389 | $9.79K | +0.19% |
| 2022-12-25 | $1.3952 | $1.3952 | $1.3864 | $1.3864 | $15.17K | -0.60% |
| 2022-12-24 | $1.3949 | $1.3949 | $1.3947 | $1.3947 | $10.06K | -0.11% |
| 2022-12-23 | $1.3867 | $1.3962 | $1.3867 | $1.3962 | $15.25K | +0.69% |
| 2022-12-22 | $1.3778 | $1.3867 | $1.3778 | $1.3867 | $73.32K | +0.70% |
| 2022-12-21 | $1.3627 | $1.377 | $1.3627 | $1.377 | $17.51K | +1.68% |
| 2022-12-20 | $1.2995 | $1.3543 | $1.2995 | $1.3543 | $8.29K | +4.23% |
| 2022-12-19 | $1.3244 | $1.3244 | $1.2994 | $1.2994 | $20.49K | -1.84% |
| 2022-12-18 | $1.305 | $1.3238 | $1.305 | $1.3238 | $7.71K | +1.09% |
| 2022-12-17 | $1.3141 | $1.3141 | $1.3095 | $1.3095 | $15.12K | -0.80% |
| 2022-12-16 | $1.4508 | $1.4508 | $1.32 | $1.32 | $58.60K | -9.03% |
| 2022-12-15 | $1.4672 | $1.4672 | $1.4511 | $1.4511 | $34.85K | -1.08% |
| 2022-12-14 | $1.4178 | $1.4669 | $1.4178 | $1.4669 | $74.22K | +3.44% |
| 2022-12-13 | $1.3914 | $1.4181 | $1.3914 | $1.4181 | $44.65K | +2.19% |
| 2022-12-12 | $1.3792 | $1.3877 | $1.3792 | $1.3877 | $31.90K | +0.57% |
| 2022-12-11 | $1.415 | $1.415 | $1.3799 | $1.3799 | $137.18K | -2.60% |
| 2022-12-10 | $1.3788 | $1.4167 | $1.3788 | $1.4167 | $9.94K | +2.42% |
| 2022-12-09 | $1.4298 | $1.4298 | $1.3832 | $1.3832 | $43.60K | -3.12% |
| 2022-12-08 | $1.3774 | $1.4278 | $1.3774 | $1.4278 | $131.83K | +3.82% |
| 2022-12-07 | $1.3913 | $1.3913 | $1.3753 | $1.3753 | $21.62K | -0.94% |
| 2022-12-06 | $1.379 | $1.3883 | $1.379 | $1.3883 | $63.31K | +0.77% |
| 2022-12-05 | $1.3782 | $1.3782 | $1.3777 | $1.3777 | $129.12K | -0.04% |
| 2022-12-04 | $1.3289 | $1.3783 | $1.3289 | $1.3783 | $108.00K | +3.96% |
| 2022-12-03 | $1.3798 | $1.3798 | $1.3258 | $1.3258 | $79.36K | -3.78% |
| 2022-12-02 | $1.3261 | $1.3779 | $1.3261 | $1.3779 | $157.62K | +4.06% |
| 2022-12-01 | $1.2898 | $1.3241 | $1.2898 | $1.3241 | $87.57K | +2.64% |
| 2022-11-30 | $1.2301 | $1.29 | $1.2301 | $1.29 | $109.20K | +5.11% |
| 2022-11-29 | $1.1667 | $1.2273 | $1.1667 | $1.2273 | $87.46K | +5.01% |
| 2022-11-28 | $1.1811 | $1.1811 | $1.1687 | $1.1687 | $107.97K | -1.25% |
| 2022-11-27 | $1.1883 | $1.1883 | $1.1835 | $1.1835 | $67.17K | -0.36% |
| 2022-11-26 | $1.1913 | $1.1913 | $1.1878 | $1.1878 | $81.83K | -0.15% |
| 2022-11-25 | $1.1781 | $1.1896 | $1.1781 | $1.1896 | $74.67K | +0.80% |
| 2022-11-24 | $1.1789 | $1.1802 | $1.1789 | $1.1802 | $89.14K | +0.09% |
| 2022-11-23 | $1.1295 | $1.1791 | $1.1295 | $1.1791 | $87.56K | +4.19% |
| 2022-11-22 | $1.106 | $1.1317 | $1.106 | $1.1317 | $135.89K | +2.28% |
| 2022-11-21 | $1.1519 | $1.1519 | $1.1065 | $1.1065 | $147.99K | -3.94% |
| 2022-11-20 | $1.2248 | $1.2248 | $1.1519 | $1.1519 | $129.38K | -5.94% |
| 2022-11-19 | $1.1963 | $1.2247 | $1.1963 | $1.2247 | $88.19K | +2.37% |
| 2022-11-18 | $1.1849 | $1.1963 | $1.1849 | $1.1963 | $71.95K | +0.73% |
| 2022-11-17 | $1.1959 | $1.1959 | $1.1876 | $1.1876 | $94.89K | -0.61% |
| 2022-11-16 | $1.2313 | $1.2313 | $1.1949 | $1.1949 | $130.77K | -3.13% |
| 2022-11-15 | $1.1932 | $1.2335 | $1.1932 | $1.2335 | $206.54K | +3.46% |
| 2022-11-14 | $1.1298 | $1.1923 | $1.1298 | $1.1923 | $297.20K | +5.38% |
| 2022-11-13 | $1.1106 | $1.1314 | $1.1106 | $1.1314 | $177.24K | +1.87% |
| 2022-11-12 | $1.1587 | $1.1587 | $1.1106 | $1.1106 | $58.04K | -4.05% |
| 2022-11-11 | $1.2286 | $1.2286 | $1.1575 | $1.1575 | $68.38K | -5.69% |
| 2022-11-10 | $1.0208 | $1.2273 | $1.0208 | $1.2273 | $188.03K | +19.01% |
| 2022-11-09 | $1.3613 | $1.3613 | $1.0313 | $1.0313 | $284.49K | -24.36% |
| 2022-11-08 | $1.6218 | $1.6218 | $1.3635 | $1.3635 | $599.77K | -16.03% |
| 2022-11-07 | $1.6069 | $1.6237 | $1.6069 | $1.6237 | $286.91K | +0.82% |
| 2022-11-06 | $1.6662 | $1.6662 | $1.6105 | $1.6105 | $338.62K | -3.30% |
| 2022-11-05 | $1.6631 | $1.6654 | $1.6631 | $1.6654 | $367.14K | +0.23% |
| 2022-11-04 | $1.4962 | $1.6616 | $1.4962 | $1.6616 | $371.62K | +11.17% |
| 2022-11-03 | $1.4731 | $1.4947 | $1.4731 | $1.4947 | $144.04K | +1.34% |
| 2022-11-02 | $1.562 | $1.562 | $1.4749 | $1.4749 | $227.56K | -5.62% |
| 2022-11-01 | $1.578 | $1.578 | $1.5627 | $1.5627 | $203.46K | -0.96% |
| 2022-10-31 | $1.5564 | $1.5779 | $1.5564 | $1.5779 | $143.33K | +1.24% |
| 2022-10-30 | $1.5728 | $1.5728 | $1.5585 | $1.5585 | $139.69K | -0.87% |
| 2022-10-29 | $1.5637 | $1.5721 | $1.5637 | $1.5721 | $264.25K | +0.52% |
| 2022-10-28 | $1.5045 | $1.5639 | $1.5045 | $1.5639 | $200.17K | +4.17% |
| 2022-10-27 | $1.5393 | $1.5393 | $1.5013 | $1.5013 | $294.81K | -2.50% |
| 2022-10-26 | $1.5094 | $1.5398 | $1.5094 | $1.5398 | $180.15K | +2.39% |
| 2022-10-25 | $1.4407 | $1.5038 | $1.4407 | $1.5038 | $189.07K | +4.38% |
| 2022-10-24 | $1.4829 | $1.4829 | $1.4407 | $1.4407 | $136.30K | -2.79% |
| 2022-10-23 | $1.4391 | $1.4821 | $1.4391 | $1.4821 | $106.35K | +3.20% |
| 2022-10-22 | $1.4327 | $1.4362 | $1.4327 | $1.4362 | $61.82K | +0.33% |
| 2022-10-21 | $1.4275 | $1.4315 | $1.4275 | $1.4315 | $132.39K | +0.10% |
| 2022-10-20 | $1.4411 | $1.4411 | $1.4301 | $1.4301 | $121.56K | -0.78% |
| 2022-10-19 | $1.505 | $1.505 | $1.4414 | $1.4414 | $238.59K | -4.17% |
| 2022-10-18 | $1.5462 | $1.5462 | $1.5042 | $1.5042 | $287.81K | -2.72% |
| 2022-10-17 | $1.4783 | $1.5462 | $1.4783 | $1.5462 | $320.06K | +4.66% |
| 2022-10-16 | $1.4345 | $1.4774 | $1.4345 | $1.4774 | $221.75K | +3.03% |
| 2022-10-15 | $1.4597 | $1.4597 | $1.434 | $1.434 | $215.96K | -1.76% |
| 2022-10-14 | $1.4827 | $1.4827 | $1.4597 | $1.4597 | $294.35K | -1.64% |
| 2022-10-13 | $1.507 | $1.507 | $1.484 | $1.484 | $447.90K | -1.68% |
| 2022-10-12 | $1.5111 | $1.5111 | $1.5093 | $1.5093 | $172.29K | -0.19% |
| 2022-10-11 | $1.521 | $1.521 | $1.5122 | $1.5122 | $269.20K | -0.68% |
| 2022-10-10 | $1.6045 | $1.6045 | $1.5225 | $1.5225 | $365.67K | -5.10% |
| 2022-10-09 | $1.5594 | $1.6043 | $1.5594 | $1.6043 | $308.49K | +2.86% |
| 2022-10-08 | $1.589 | $1.589 | $1.5597 | $1.5597 | $71.56K | -1.84% |
| 2022-10-07 | $1.6263 | $1.6263 | $1.5889 | $1.5889 | $143.05K | -2.36% |
| 2022-10-06 | $1.6708 | $1.6708 | $1.6273 | $1.6273 | $187.45K | -2.67% |
| 2022-10-05 | $1.6544 | $1.6719 | $1.6544 | $1.6719 | $252.43K | +1.17% |
| 2022-10-04 | $1.6097 | $1.6526 | $1.6097 | $1.6526 | $476.72K | +2.95% |
| 2022-10-03 | $1.4994 | $1.6052 | $1.4994 | $1.6052 | $298.33K | +7.01% |
| 2022-10-02 | $1.5441 | $1.5441 | $1.50 | $1.50 | $130.62K | -2.90% |
| 2022-10-01 | $1.5716 | $1.5716 | $1.5448 | $1.5448 | $72.80K | -1.65% |
| 2022-09-30 | $1.5809 | $1.5809 | $1.5707 | $1.5707 | $183.33K | -0.65% |
| 2022-09-29 | $1.5654 | $1.5809 | $1.5654 | $1.5809 | $180.62K | +0.99% |
| 2022-09-28 | $1.5664 | $1.5664 | $1.5654 | $1.5654 | $247.02K | -0.07% |
| 2022-09-27 | $1.60 | $1.60 | $1.5665 | $1.5665 | $223.44K | -2.10% |
| 2022-09-26 | $1.5853 | $1.6001 | $1.5853 | $1.6001 | $213.73K | +0.77% |
| 2022-09-25 | $1.625 | $1.625 | $1.5879 | $1.5879 | $138.60K | -2.31% |
| 2022-09-24 | $1.6505 | $1.6505 | $1.6255 | $1.6255 | $141.39K | -1.43% |
| 2022-09-23 | $1.6419 | $1.649 | $1.6419 | $1.649 | $158.08K | +0.46% |
| 2022-09-22 | $1.556 | $1.6415 | $1.556 | $1.6415 | $159.50K | +5.51% |
| 2022-09-21 | $1.6078 | $1.6078 | $1.5558 | $1.5558 | $275.99K | -3.22% |
| 2022-09-20 | $1.6849 | $1.6849 | $1.6075 | $1.6075 | $121.16K | -4.42% |
| 2022-09-19 | $1.6442 | $1.6818 | $1.6442 | $1.6818 | $240.58K | +2.24% |
| 2022-09-18 | $1.7968 | $1.7968 | $1.6449 | $1.6449 | $371.42K | -8.50% |
| 2022-09-17 | $1.7253 | $1.7977 | $1.7253 | $1.7977 | $263.11K | +4.20% |
| 2022-09-16 | $1.7075 | $1.7252 | $1.7075 | $1.7252 | $99.17K | +1.04% |
| 2022-09-15 | $1.7986 | $1.7986 | $1.7074 | $1.7074 | $334.28K | -5.14% |
| 2022-09-14 | $1.7763 | $1.7999 | $1.7763 | $1.7999 | $193.16K | +1.35% |
| 2022-09-13 | $1.9464 | $1.9464 | $1.7759 | $1.7759 | $519.07K | -8.74% |
| 2022-09-12 | $2.0068 | $2.0068 | $1.9459 | $1.9459 | $549.46K | -3.17% |
| 2022-09-11 | $2.034 | $2.034 | $2.0097 | $2.0097 | $223.53K | -1.07% |
| 2022-09-10 | $2.0057 | $2.0314 | $2.0057 | $2.0314 | $369.40K | +1.17% |
| 2022-09-09 | $1.8443 | $2.008 | $1.8443 | $2.008 | $323.63K | +8.99% |
| 2022-09-08 | $1.8333 | $1.8423 | $1.8333 | $1.8423 | $161.35K | +0.54% |
| 2022-09-07 | $1.7559 | $1.8324 | $1.7559 | $1.8324 | $200.83K | +4.47% |
| 2022-09-06 | $1.9143 | $1.9143 | $1.754 | $1.754 | $308.54K | -8.33% |
| 2022-09-05 | $1.9442 | $1.9442 | $1.9134 | $1.9134 | $165.74K | -1.50% |
| 2022-09-04 | $1.8925 | $1.9425 | $1.8925 | $1.9425 | $109.05K | +2.63% |
| 2022-09-03 | $1.9032 | $1.9032 | $1.8928 | $1.8928 | $75.83K | -0.58% |
| 2022-09-02 | $1.9371 | $1.9371 | $1.9039 | $1.9039 | $110.84K | -1.73% |
| 2022-09-01 | $1.9146 | $1.9374 | $1.9146 | $1.9374 | $200.73K | +1.27% |
| 2022-08-31 | $1.891 | $1.9131 | $1.891 | $1.9131 | $291.38K | +1.42% |
| 2022-08-30 | $1.9569 | $1.9569 | $1.8863 | $1.8863 | $158.36K | -3.87% |
| 2022-08-29 | $1.8445 | $1.9622 | $1.8445 | $1.9622 | $254.85K | +6.55% |
| 2022-08-28 | $1.9444 | $1.9444 | $1.8416 | $1.8416 | $270.54K | -5.42% |
| 2022-08-27 | $1.9488 | $1.9488 | $1.9471 | $1.9471 | $131.33K | -0.22% |
| 2022-08-26 | $2.1797 | $2.1797 | $1.9513 | $1.9513 | $379.43K | -10.69% |
| 2022-08-25 | $2.1827 | $2.1849 | $2.1827 | $2.1849 | $563.95K | +0.10% |
| 2022-08-24 | $2.1715 | $2.1828 | $2.1715 | $2.1828 | $418.63K | +0.56% |
| 2022-08-23 | $2.1272 | $2.1707 | $2.1272 | $2.1707 | $193.50K | +2.05% |
| 2022-08-22 | $2.1717 | $2.1717 | $2.127 | $2.127 | $233.18K | -1.98% |
| 2022-08-21 | $2.0896 | $2.17 | $2.0896 | $2.17 | $468.54K | +3.88% |
| 2022-08-20 | $2.0864 | $2.089 | $2.0864 | $2.089 | $437.72K | +0.14% |
| 2022-08-19 | $2.3884 | $2.3884 | $2.086 | $2.086 | $865.17K | -12.75% |
| 2022-08-18 | $2.486 | $2.486 | $2.3908 | $2.3908 | $464.95K | -3.88% |
| 2022-08-17 | $2.6365 | $2.6365 | $2.4872 | $2.4872 | $1.35M | -5.71% |
| 2022-08-16 | $2.7003 | $2.7003 | $2.6377 | $2.6377 | $407.78K | -2.41% |
| 2022-08-15 | $2.7962 | $2.7962 | $2.7028 | $2.7028 | $532.11K | -3.46% |
| 2022-08-14 | $2.912 | $2.912 | $2.7997 | $2.7997 | $824.17K | -3.88% |
| 2022-08-13 | $2.9663 | $2.9663 | $2.9128 | $2.9128 | $494.65K | -1.87% |
| 2022-08-12 | $2.8542 | $2.9683 | $2.8542 | $2.9683 | $969.37K | +3.98% |
| 2022-08-11 | $2.9326 | $2.9326 | $2.8548 | $2.8548 | $1.61M | -2.72% |
| 2022-08-10 | $2.6888 | $2.9345 | $2.6888 | $2.9345 | $714.55K | +9.01% |
| 2022-08-09 | $2.8815 | $2.8815 | $2.6919 | $2.6919 | $598.35K | -6.59% |
| 2022-08-08 | $2.7788 | $2.8817 | $2.7788 | $2.8817 | $921.56K | +3.76% |
| 2022-08-07 | $2.6706 | $2.7774 | $2.6706 | $2.7774 | $316.15K | +3.94% |
| 2022-08-06 | $2.7436 | $2.7436 | $2.672 | $2.672 | $304.72K | -2.70% |
| 2022-08-05 | $2.5814 | $2.7461 | $2.5814 | $2.7461 | $744.84K | +6.36% |
| 2022-08-04 | $2.6669 | $2.6669 | $2.5819 | $2.5819 | $577.55K | -3.24% |
| 2022-08-03 | $2.5944 | $2.6684 | $2.5944 | $2.6684 | $712.99K | +2.80% |
| 2022-08-02 | $2.5588 | $2.5956 | $2.5588 | $2.5956 | $870.68K | +1.45% |
| 2022-08-01 | $2.5956 | $2.5956 | $2.5586 | $2.5586 | $618.19K | -1.51% |
| 2022-07-31 | $2.6374 | $2.6374 | $2.5978 | $2.5978 | $860.07K | -1.58% |
| 2022-07-30 | $2.696 | $2.696 | $2.6394 | $2.6394 | $790.63K | -1.96% |
| 2022-07-29 | $2.8492 | $2.8492 | $2.6922 | $2.6922 | $1.30M | -5.51% |
| 2022-07-28 | $2.7322 | $2.8493 | $2.7322 | $2.8493 | $1.43M | +4.70% |
| 2022-07-27 | $2.3224 | $2.7215 | $2.3224 | $2.7215 | $815.76K | +17.22% |
| 2022-07-26 | $2.3464 | $2.3464 | $2.3218 | $2.3218 | $533.50K | -1.50% |
| 2022-07-25 | $2.6298 | $2.6298 | $2.3571 | $2.3571 | $1.08M | -10.43% |
| 2022-07-24 | $2.621 | $2.6317 | $2.621 | $2.6317 | $560.69K | +0.40% |
| 2022-07-23 | $2.6587 | $2.6587 | $2.6213 | $2.6213 | $1.16M | -1.44% |
| 2022-07-22 | $2.9976 | $2.9976 | $2.6597 | $2.6597 | $6.21M | -11.00% |
| 2022-07-21 | $2.6533 | $2.9885 | $2.6533 | $2.9885 | $17.50M | +12.68% |
| 2022-07-20 | $2.8127 | $2.8127 | $2.6522 | $2.6522 | $12.45M | -5.69% |
| 2022-07-19 | $2.6511 | $2.8122 | $2.6511 | $2.8122 | $4.50M | +6.14% |
| 2022-07-18 | $2.1592 | $2.6494 | $2.1592 | $2.6494 | $2.20M | +22.95% |
| 2022-07-17 | $2.268 | $2.268 | $2.1549 | $2.1549 | $471.55K | -4.87% |
| 2022-07-16 | $2.1735 | $2.2653 | $2.1735 | $2.2653 | $642.87K | +4.22% |
| 2022-07-15 | $2.2519 | $2.2519 | $2.1735 | $2.1735 | $1.69M | -3.44% |
| 2022-07-14 | $2.106 | $2.2509 | $2.106 | $2.2509 | $876.83K | +6.82% |
| 2022-07-13 | $1.962 | $2.1071 | $1.962 | $2.1071 | $652.78K | +7.47% |
| 2022-07-12 | $2.0114 | $2.0114 | $1.9607 | $1.9607 | $996.72K | -2.51% |
| 2022-07-11 | $2.2733 | $2.2733 | $2.0112 | $2.0112 | $1.21M | -11.46% |
| 2022-07-10 | $2.4867 | $2.4867 | $2.2714 | $2.2714 | $1.12M | -8.68% |
| 2022-07-09 | $2.243 | $2.4873 | $2.243 | $2.4873 | $597.92K | +11.05% |
| 2022-07-08 | $2.3758 | $2.3758 | $2.2399 | $2.2399 | $443.81K | -5.47% |
| 2022-07-07 | $2.3007 | $2.3696 | $2.3007 | $2.3696 | $540.12K | +3.32% |
| 2022-07-06 | $2.0981 | $2.2935 | $2.0981 | $2.2935 | $761.25K | +9.28% |
| 2022-07-05 | $2.1656 | $2.1656 | $2.0987 | $2.0987 | $720.15K | -3.04% |
| 2022-07-04 | $1.968 | $2.1645 | $1.968 | $2.1645 | $664.36K | +10.20% |
| 2022-07-03 | $1.8257 | $1.9642 | $1.8257 | $1.9642 | $392.02K | +7.59% |
| 2022-07-02 | $1.8145 | $1.8256 | $1.8145 | $1.8256 | $237.05K | +0.86% |
| 2022-07-01 | $1.8709 | $1.8709 | $1.81 | $1.81 | $318.49K | -3.23% |
| 2022-06-30 | $1.9452 | $1.9452 | $1.8704 | $1.8704 | $407.92K | -3.83% |
| 2022-06-29 | $1.971 | $1.971 | $1.9449 | $1.9449 | $835.52K | -1.59% |
| 2022-06-28 | $2.0519 | $2.0519 | $1.9763 | $1.9763 | $929.03K | -3.66% |
| 2022-06-27 | $2.1632 | $2.1632 | $2.0513 | $2.0513 | $2.35M | -4.98% |
| 2022-06-26 | $2.4278 | $2.4278 | $2.1587 | $2.1587 | $1.28M | -11.09% |
| 2022-06-25 | $2.2897 | $2.4279 | $2.2897 | $2.4279 | $2.30M | +6.07% |
| 2022-06-24 | $2.178 | $2.289 | $2.178 | $2.289 | $2.59M | +5.05% |
| 2022-06-23 | $1.769 | $2.1789 | $1.769 | $2.1789 | $4.93M | +23.23% |
| 2022-06-22 | $1.8497 | $1.8497 | $1.7682 | $1.7682 | $1.08M | -4.39% |
| 2022-06-21 | $1.8562 | $1.8562 | $1.8493 | $1.8493 | $931.67K | -0.33% |
| 2022-06-20 | $1.7838 | $1.8554 | $1.7838 | $1.8554 | $655.74K | +4.46% |
| 2022-06-19 | $1.5786 | $1.7762 | $1.5786 | $1.7762 | $590.02K | +12.30% |
| 2022-06-18 | $1.7332 | $1.7332 | $1.5817 | $1.5817 | $406.66K | -8.46% |
| 2022-06-17 | $1.6909 | $1.7278 | $1.6909 | $1.7278 | $310.81K | +2.50% |
| 2022-06-16 | $2.1303 | $2.1303 | $1.6856 | $1.6856 | $668.62K | -20.41% |
| 2022-06-15 | $1.935 | $2.1179 | $1.935 | $2.1179 | $854.71K | +9.43% |
| 2022-06-14 | $1.8199 | $1.9354 | $1.8199 | $1.9354 | $2.72M | +6.07% |
| 2022-06-13 | $2.222 | $2.222 | $1.8246 | $1.8246 | $2.33M | -17.92% |
| 2022-06-12 | $2.472 | $2.472 | $2.223 | $2.223 | $777.88K | -9.88% |
| 2022-06-11 | $2.6267 | $2.6267 | $2.4666 | $2.4666 | $644.15K | -6.09% |
| 2022-06-10 | $2.8179 | $2.8179 | $2.6266 | $2.6266 | $1.06M | -6.89% |
| 2022-06-09 | $2.8597 | $2.8597 | $2.821 | $2.821 | $1.03M | -1.27% |
| 2022-06-08 | $2.8962 | $2.8962 | $2.8573 | $2.8573 | $2.06M | -1.33% |
| 2022-06-07 | $3.1198 | $3.1198 | $2.8958 | $2.8958 | $3.18M | -7.29% |
| 2022-06-06 | $2.8238 | $3.1235 | $2.8238 | $3.1235 | $3.33M | +10.60% |
| 2022-06-05 | $2.958 | $2.958 | $2.8242 | $2.8242 | $1.23M | -4.55% |
| 2022-06-04 | $2.7326 | $2.9587 | $2.7326 | $2.9587 | $3.20M | +8.27% |
| 2022-06-03 | $2.9025 | $2.9025 | $2.7328 | $2.7328 | $2.16M | -5.90% |
| 2022-06-02 | $2.7771 | $2.9042 | $2.7771 | $2.9042 | $2.57M | +4.21% |
| 2022-06-01 | $3.165 | $3.165 | $2.787 | $2.787 | $1.82M | -11.81% |
| 2022-05-31 | $3.3153 | $3.3153 | $3.1601 | $3.1601 | $3.91M | -4.70% |
| 2022-05-30 | $2.6966 | $3.316 | $2.6966 | $3.316 | $3.98M | +22.97% |
| 2022-05-29 | $2.573 | $2.6967 | $2.573 | $2.6967 | $233.52K | +4.78% |
| 2022-05-28 | $2.439 | $2.5737 | $2.439 | $2.5737 | $243.88K | +5.83% |
| 2022-05-27 | $2.672 | $2.672 | $2.432 | $2.432 | $446.74K | -9.02% |
| 2022-05-26 | $3.093 | $3.093 | $2.673 | $2.673 | $612.11K | -13.66% |
| 2022-05-25 | $3.064 | $3.096 | $3.064 | $3.096 | $428.38K | +1.11% |
| 2022-05-24 | $2.955 | $3.062 | $2.955 | $3.062 | $462.10K | +3.52% |
| 2022-05-23 | $3.095 | $3.095 | $2.958 | $2.958 | $694.43K | -4.52% |
| 2022-05-22 | $2.964 | $3.098 | $2.964 | $3.098 | $327.98K | +4.70% |
| 2022-05-21 | $2.879 | $2.959 | $2.879 | $2.959 | $248.52K | +2.89% |
| 2022-05-20 | $3.055 | $3.055 | $2.876 | $2.876 | $469.93K | -5.83% |
| 2022-05-19 | $2.977 | $3.054 | $2.977 | $3.054 | $496.11K | +3.04% |
| 2022-05-18 | $3.407 | $3.407 | $2.964 | $2.964 | $515.19K | -12.98% |
| 2022-05-17 | $3.199 | $3.406 | $3.199 | $3.406 | $436.80K | +6.44% |
| 2022-05-16 | $3.773 | $3.773 | $3.20 | $3.20 | $517.36K | -15.37% |
| 2022-05-15 | $3.428 | $3.781 | $3.428 | $3.781 | $775.31K | +10.39% |
| 2022-05-14 | $3.226 | $3.425 | $3.226 | $3.425 | $777.21K | +6.10% |
| 2022-05-13 | $2.944 | $3.228 | $2.944 | $3.228 | $1.29M | +9.72% |
| 2022-05-12 | $3.158 | $3.158 | $2.942 | $2.942 | $1.24M | -6.57% |
| 2022-05-11 | $4.394 | $4.394 | $3.149 | $3.149 | $3.00M | -28.48% |
| 2022-05-10 | $4.547 | $4.547 | $4.403 | $4.403 | $6.72M | -3.19% |
| 2022-05-09 | $5.78 | $5.78 | $4.548 | $4.548 | $8.23M | -21.19% |
| 2022-05-08 | $5.884 | $5.884 | $5.771 | $5.771 | $680.03K | -2.10% |
| 2022-05-07 | $6.299 | $6.299 | $5.895 | $5.895 | $499.10K | -6.35% |
| 2022-05-06 | $6.682 | $6.682 | $6.295 | $6.295 | $992.84K | -5.75% |
| 2022-05-05 | $7.436 | $7.436 | $6.679 | $6.679 | $6.10M | -10.29% |
| 2022-05-04 | $6.216 | $7.445 | $6.216 | $7.445 | $1.81M | +19.68% |
| 2022-05-03 | $6.322 | $6.322 | $6.221 | $6.221 | $2.40M | -1.69% |
| 2022-05-02 | $6.405 | $6.405 | $6.328 | $6.328 | $3.94M | -1.25% |
| 2022-05-01 | $6.052 | $6.408 | $6.052 | $6.408 | $893.02K | +5.79% |
| 2022-04-30 | $6.821 | $6.821 | $6.057 | $6.057 | $2.02M | -11.23% |
| 2022-04-29 | $7.54 | $7.54 | $6.823 | $6.823 | $2.26M | -9.49% |
| 2022-04-28 | $7.686 | $7.686 | $7.538 | $7.538 | $1.34M | -1.79% |
| 2022-04-27 | $7.707 | $7.707 | $7.675 | $7.675 | $1.40M | -0.39% |
| 2022-04-26 | $8.457 | $8.457 | $7.705 | $7.705 | $8.15M | -8.88% |
| 2022-04-25 | $7.813 | $8.456 | $7.813 | $8.456 | $818.27K | +8.15% |
| 2022-04-24 | $8.181 | $8.181 | $7.819 | $7.819 | $447.52K | -4.51% |
| 2022-04-23 | $8.473 | $8.473 | $8.188 | $8.188 | $774.56K | -3.36% |
| 2022-04-22 | $8.629 | $8.629 | $8.473 | $8.473 | $4.42M | -1.80% |
| 2022-04-21 | $9.084 | $9.084 | $8.628 | $8.628 | $8.39M | -5.04% |
| 2022-04-20 | $9.167 | $9.167 | $9.086 | $9.086 | $6.93M | -1.07% |
| 2022-04-19 | $8.244 | $9.184 | $8.244 | $9.184 | $5.89M | +11.47% |
| 2022-04-18 | $7.619 | $8.239 | $7.619 | $8.239 | $3.46M | +8.14% |
| 2022-04-17 | $7.993 | $7.993 | $7.619 | $7.619 | $4.17M | -4.61% |
| 2022-04-16 | $8.49 | $8.49 | $7.987 | $7.987 | $918.51K | -5.80% |
| 2022-04-15 | $8.325 | $8.479 | $8.325 | $8.479 | $739.71K | +1.81% |
| 2022-04-14 | $8.683 | $8.683 | $8.328 | $8.328 | $1.76M | -3.99% |
| 2022-04-13 | $7.827 | $8.674 | $7.827 | $8.674 | $1.04M | +11.05% |
| 2022-04-12 | $7.74 | $7.811 | $7.74 | $7.811 | $979.82K | +1.17% |
| 2022-04-11 | $8.881 | $8.881 | $7.721 | $7.721 | $1.32M | -13.15% |
| 2022-04-10 | $9.373 | $9.373 | $8.89 | $8.89 | $3.27M | -5.34% |
| 2022-04-09 | $8.647 | $9.392 | $8.647 | $9.392 | $1.45M | +8.52% |
| 2022-04-08 | $9.821 | $9.821 | $8.655 | $8.655 | $1.15M | -12.15% |
| 2022-04-07 | $9.199 | $9.852 | $9.199 | $9.852 | $1.53M | +6.82% |
| 2022-04-06 | $10.839 | $10.839 | $9.223 | $9.223 | $12.33M | -14.89% |
| 2022-04-05 | $11.063 | $11.063 | $10.837 | $10.837 | $2.14M | -2.14% |
| 2022-04-04 | $11.169 | $11.169 | $11.074 | $11.074 | $1.90M | -1.11% |
| 2022-04-03 | $11.438 | $11.438 | $11.198 | $11.198 | $1.29M | -2.12% |
| 2022-04-02 | $12.372 | $12.372 | $11.441 | $11.441 | $8.60M | -7.55% |
| 2022-04-01 | $11.49 | $12.375 | $11.49 | $12.375 | $10.05M | +7.78% |
| 2022-03-31 | $11.948 | $11.948 | $11.482 | $11.482 | $10.68M | -3.84% |
| 2022-03-30 | $11.878 | $11.94 | $11.878 | $11.94 | $3.43M | +0.36% |
| 2022-03-29 | $10.074 | $11.897 | $10.074 | $11.897 | $4.71M | +18.35% |
| 2022-03-28 | $10.422 | $10.422 | $10.052 | $10.052 | $1.84M | -3.41% |
| 2022-03-27 | $10.625 | $10.625 | $10.407 | $10.407 | $2.01M | -2.08% |
| 2022-03-26 | $9.507 | $10.628 | $9.507 | $10.628 | $4.53M | +11.64% |
| 2022-03-25 | $8.229 | $9.52 | $8.229 | $9.52 | $2.02M | +15.67% |
| 2022-03-24 | $8.422 | $8.422 | $8.23 | $8.23 | $1.48M | -2.33% |
| 2022-03-23 | $8.558 | $8.558 | $8.426 | $8.426 | $4.46M | -1.66% |
| 2022-03-22 | $8.691 | $8.691 | $8.568 | $8.568 | $1.19M | -1.37% |
| 2022-03-21 | $8.604 | $8.687 | $8.604 | $8.687 | $1.99M | +1.06% |
| 2022-03-20 | $8.771 | $8.771 | $8.596 | $8.596 | $2.72M | -2.44% |
| 2022-03-19 | $8.795 | $8.811 | $8.795 | $8.811 | $2.83M | +0.00% |
| 2022-03-18 | $7.907 | $8.811 | $7.907 | $8.811 | $2.57M | +11.60% |
| 2022-03-17 | $7.673 | $7.895 | $7.673 | $7.895 | $2.95M | +2.71% |
| 2022-03-16 | $7.372 | $7.687 | $7.372 | $7.687 | $8.19M | +4.16% |
| 2022-03-15 | $7.276 | $7.38 | $7.276 | $7.38 | $1.96M | +1.40% |
| 2022-03-14 | $6.357 | $7.278 | $6.357 | $7.278 | $8.18M | +14.49% |
| 2022-03-13 | $6.51 | $6.51 | $6.357 | $6.357 | $1.36M | -2.71% |
| 2022-03-12 | $5.666 | $6.534 | $5.666 | $6.534 | $1.29M | +15.20% |
| 2022-03-11 | $5.334 | $5.672 | $5.334 | $5.672 | $1.90M | +6.18% |
| 2022-03-10 | $5.482 | $5.482 | $5.342 | $5.342 | $1.03M | -2.73% |
| 2022-03-09 | $4.088 | $5.492 | $4.088 | $5.492 | $895.06K | +34.18% |
| 2022-03-08 | $4.271 | $4.271 | $4.093 | $4.093 | $408.07K | -4.26% |
| 2022-03-07 | $4.683 | $4.683 | $4.275 | $4.275 | $2.21M | -8.77% |
| 2022-03-06 | $4.784 | $4.784 | $4.686 | $4.686 | $497.35K | -2.09% |
| 2022-03-05 | $5.279 | $5.279 | $4.786 | $4.786 | $1.11M | -9.37% |
| 2022-03-04 | $5.309 | $5.309 | $5.281 | $5.281 | $1.28M | -0.49% |
| 2022-03-03 | $5.418 | $5.418 | $5.307 | $5.307 | $5.56M | -2.41% |
| 2022-03-02 | $5.524 | $5.524 | $5.438 | $5.438 | $1.05M | -1.20% |
| 2022-03-01 | $4.002 | $5.504 | $4.002 | $5.504 | $1.50M | +37.60% |
| 2022-02-28 | $3.475 | $4.00 | $3.475 | $4.00 | $171.28K | +15.04% |
| 2022-02-27 | $3.827 | $3.827 | $3.477 | $3.477 | $113.16K | -8.96% |
| 2022-02-26 | $3.67 | $3.819 | $3.67 | $3.819 | $77.98K | +4.09% |
| 2022-02-25 | $3.469 | $3.669 | $3.469 | $3.669 | $165.42K | +5.83% |
| 2022-02-24 | $3.48 | $3.48 | $3.467 | $3.467 | $478.26K | -0.23% |
| 2022-02-23 | $3.649 | $3.649 | $3.475 | $3.475 | $417.48K | -4.64% |
| 2022-02-22 | $3.503 | $3.644 | $3.503 | $3.644 | $264.25K | +4.23% |
| 2022-02-21 | $3.817 | $3.817 | $3.496 | $3.496 | $702.33K | -8.29% |
| 2022-02-20 | $4.025 | $4.025 | $3.812 | $3.812 | $186.30K | -5.22% |
| 2022-02-19 | $4.033 | $4.033 | $4.022 | $4.022 | $238.13K | -0.62% |
| 2022-02-18 | $4.132 | $4.132 | $4.047 | $4.047 | $234.16K | -2.72% |
| 2022-02-17 | $4.594 | $4.594 | $4.16 | $4.16 | $266.53K | -9.39% |
| 2022-02-16 | $4.465 | $4.591 | $4.465 | $4.591 | $135.06K | +2.84% |
| 2022-02-15 | $4.118 | $4.464 | $4.118 | $4.464 | $131.65K | +8.45% |
| 2022-02-14 | $3.924 | $4.116 | $3.924 | $4.116 | $355.11K | +5.21% |
| 2022-02-13 | $4.058 | $4.058 | $3.912 | $3.912 | $153.27K | -3.57% |
| 2022-02-12 | $4.063 | $4.063 | $4.057 | $4.057 | $367.61K | -0.69% |
| 2022-02-11 | $4.515 | $4.515 | $4.085 | $4.085 | $232.45K | -9.92% |
| 2022-02-10 | $4.881 | $4.881 | $4.535 | $4.535 | $230.60K | -7.34% |
| 2022-02-09 | $4.811 | $4.894 | $4.811 | $4.894 | $87.98K | +1.89% |
| 2022-02-08 | $5.04 | $5.04 | $4.803 | $4.803 | $249.25K | -4.25% |
| 2022-02-07 | $4.856 | $5.016 | $4.856 | $5.016 | $632.04K | +3.06% |
| 2022-02-06 | $4.684 | $4.867 | $4.684 | $4.867 | $183.18K | +4.24% |
| 2022-02-05 | $4.285 | $4.669 | $4.285 | $4.669 | $254.13K | +8.91% |
| 2022-02-04 | $3.85 | $4.287 | $3.85 | $4.287 | $230.53K | +11.35% |
| 2022-02-03 | $3.828 | $3.85 | $3.828 | $3.85 | $181.02K | +0.16% |
| 2022-02-02 | $4.145 | $4.145 | $3.844 | $3.844 | $193.91K | -7.28% |
| 2022-02-01 | $4.114 | $4.146 | $4.114 | $4.146 | $164.06K | +0.44% |
| 2022-01-31 | $4.02 | $4.128 | $4.02 | $4.128 | $111.59K | +2.61% |
| 2022-01-30 | $4.235 | $4.235 | $4.023 | $4.023 | $144.96K | -4.94% |
| 2022-01-29 | $4.044 | $4.232 | $4.044 | $4.232 | $161.12K | +4.60% |
| 2022-01-28 | $4.003 | $4.046 | $4.003 | $4.046 | $134.75K | +1.30% |
| 2022-01-27 | $4.062 | $4.062 | $3.994 | $3.994 | $171.71K | -2.01% |
| 2022-01-26 | $4.183 | $4.183 | $4.076 | $4.076 | $516.81K | -2.63% |
| 2022-01-25 | $3.772 | $4.186 | $3.772 | $4.186 | $298.60K | +10.59% |
| 2022-01-24 | $3.929 | $3.929 | $3.785 | $3.785 | $777.00K | -3.42% |
| 2022-01-23 | $3.89 | $3.919 | $3.89 | $3.919 | $270.48K | +1.63% |
| 2022-01-22 | $4.232 | $4.232 | $3.856 | $3.856 | $748.51K | -9.44% |
| 2022-01-21 | $5.045 | $5.045 | $4.258 | $4.258 | $824.56K | -16.08% |
| 2022-01-20 | $5.39 | $5.39 | $5.074 | $5.074 | $460.22K | -5.88% |
| 2022-01-19 | $5.819 | $5.819 | $5.391 | $5.391 | $132.49K | -7.32% |
| 2022-01-18 | $5.887 | $5.887 | $5.817 | $5.817 | $250.69K | -0.97% |
| 2022-01-17 | $6.301 | $6.301 | $5.874 | $5.874 | $330.32K | -6.78% |
| 2022-01-16 | $6.514 | $6.514 | $6.301 | $6.301 | $844.83K | -3.27% |
| 2022-01-15 | $6.404 | $6.514 | $6.404 | $6.514 | $224.35K | +1.88% |
| 2022-01-14 | $6.332 | $6.394 | $6.332 | $6.394 | $238.89K | +1.62% |
| 2022-01-13 | $6.987 | $6.987 | $6.292 | $6.292 | $456.35K | -9.84% |
| 2022-01-12 | $6.183 | $6.979 | $6.183 | $6.979 | $617.10K | +12.93% |
| 2022-01-11 | $5.728 | $6.18 | $5.728 | $6.18 | $1.77M | +8.17% |
| 2022-01-10 | $6.198 | $6.198 | $5.713 | $5.713 | $793.06K | -8.02% |
| 2022-01-09 | $6.064 | $6.211 | $6.064 | $6.211 | $315.21K | +2.39% |
| 2022-01-08 | $6.542 | $6.542 | $6.066 | $6.066 | $346.24K | -6.99% |
| 2022-01-07 | $6.988 | $6.988 | $6.522 | $6.522 | $285.78K | -6.71% |
| 2022-01-06 | $7.094 | $7.094 | $6.991 | $6.991 | $529.00K | -1.58% |
| 2022-01-05 | $7.779 | $7.779 | $7.103 | $7.103 | $531.71K | -8.48% |
| 2022-01-04 | $7.335 | $7.761 | $7.335 | $7.761 | $712.41K | +6.56% |
| 2022-01-03 | $7.368 | $7.368 | $7.283 | $7.283 | $236.95K | -1.38% |
| 2022-01-02 | $7.361 | $7.385 | $7.361 | $7.385 | $253.75K | +0.35% |
| 2022-01-01 | $6.823 | $7.359 | $6.823 | $7.359 | $581.31K | +8.54% |
Frequently asked questions
What was the THORChain price on January 1, 2022?
RUNE opened 2022-01-01 at $6.823 and closed that day at $7.359.
What was the highest price of THORChain in 2022?
The highest was $12.375 on 2022-04-01; the lowest was $1.0208 on 2022-11-10.
How much did THORChain change in 2022?
RUNE moved -81.33% in 2022, from $6.823 to $1.2738.
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.