THORChain price history in 2023
In 2023 THORChain (RUNE) went from $1.2745 on 2023-01-01 to $5.16 on 2023-12-31, a change of +304.86%. The highest price was $7.095 on 2023-12-02 and the lowest $0.7959 on 2023-06-14. About $167.01M was traded across the year. The best day was 2023-11-15 (+23.86%) and the worst 2023-10-06 (-12.49%).
$1.2745Open · 2023-01-01
$5.16Close · 2023-12-31
$7.095High · 2023-12-02
$0.7959Low · 2023-06-14
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.2745 | $1.9152 | $1.2745 | $1.7703 | $1.26M | +38.90% |
| February | $1.769 | $1.9576 | $1.5676 | $1.5676 | $1.67M | -11.38% |
| March | $1.5673 | $1.6822 | $1.2087 | $1.4329 | $2.09M | -8.58% |
| April | $1.4367 | $1.6942 | $1.3404 | $1.3404 | $2.12M | -6.70% |
| May | $1.341 | $1.3422 | $1.0946 | $1.126 | $1.11M | -16.03% |
| June | $1.1258 | $1.1761 | $0.7959 | $1.0317 | $1.67M | -8.36% |
| July | $1.0314 | $1.0949 | $0.9242 | $0.9354 | $921.54K | -9.31% |
| August | $0.9334 | $1.7722 | $0.9263 | $1.5002 | $9.33M | +60.72% |
| September | $1.5067 | $2.0013 | $1.4565 | $1.9257 | $4.31M | +27.81% |
| October | $1.9266 | $2.9353 | $1.5229 | $2.9353 | $9.48M | +52.36% |
| November | $2.9279 | $6.456 | $2.8091 | $6.456 | $46.18M | +120.50% |
| December | $6.467 | $7.095 | $5.13 | $5.16 | $86.86M | -20.21% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $5.249 | $5.249 | $5.16 | $5.16 | $1.28M | -1.60% |
| 2023-12-30 | $5.317 | $5.317 | $5.244 | $5.244 | $1.04M | -1.52% |
| 2023-12-29 | $5.549 | $5.549 | $5.325 | $5.325 | $1.09M | -4.16% |
| 2023-12-28 | $5.647 | $5.647 | $5.556 | $5.556 | $1.42M | -1.66% |
| 2023-12-27 | $5.436 | $5.65 | $5.436 | $5.65 | $1.58M | +4.05% |
| 2023-12-26 | $5.859 | $5.859 | $5.43 | $5.43 | $2.12M | -7.31% |
| 2023-12-25 | $6.061 | $6.061 | $5.858 | $5.858 | $2.65M | -3.05% |
| 2023-12-24 | $5.58 | $6.042 | $5.58 | $6.042 | $4.79M | +8.30% |
| 2023-12-23 | $5.334 | $5.579 | $5.334 | $5.579 | $1.13M | +4.55% |
| 2023-12-22 | $5.409 | $5.409 | $5.336 | $5.336 | $1.12M | -1.35% |
| 2023-12-21 | $5.479 | $5.479 | $5.409 | $5.409 | $1.24M | -1.08% |
| 2023-12-20 | $5.13 | $5.468 | $5.13 | $5.468 | $1.31M | +6.57% |
| 2023-12-19 | $5.52 | $5.52 | $5.131 | $5.131 | $815.07K | -6.95% |
| 2023-12-18 | $5.497 | $5.514 | $5.497 | $5.514 | $1.22M | +0.31% |
| 2023-12-17 | $5.624 | $5.624 | $5.497 | $5.497 | $811.47K | -2.21% |
| 2023-12-16 | $5.687 | $5.687 | $5.621 | $5.621 | $736.10K | -1.13% |
| 2023-12-15 | $5.888 | $5.888 | $5.685 | $5.685 | $1.94M | -3.37% |
| 2023-12-14 | $5.86 | $5.883 | $5.86 | $5.883 | $1.88M | +0.53% |
| 2023-12-13 | $5.716 | $5.852 | $5.716 | $5.852 | $2.58M | +2.50% |
| 2023-12-12 | $5.869 | $5.869 | $5.709 | $5.709 | $1.85M | -2.69% |
| 2023-12-11 | $6.599 | $6.599 | $5.867 | $5.867 | $2.79M | -11.07% |
| 2023-12-10 | $6.14 | $6.597 | $6.14 | $6.597 | $2.96M | +7.53% |
| 2023-12-09 | $6.489 | $6.489 | $6.135 | $6.135 | $3.52M | -5.43% |
| 2023-12-08 | $6.529 | $6.529 | $6.487 | $6.487 | $3.54M | -0.46% |
| 2023-12-07 | $6.36 | $6.517 | $6.36 | $6.517 | $3.37M | +2.57% |
| 2023-12-06 | $6.555 | $6.555 | $6.354 | $6.354 | $2.98M | -3.04% |
| 2023-12-05 | $6.702 | $6.702 | $6.553 | $6.553 | $2.45M | -2.28% |
| 2023-12-04 | $6.969 | $6.969 | $6.706 | $6.706 | $25.43M | -3.86% |
| 2023-12-03 | $7.085 | $7.085 | $6.975 | $6.975 | $1.78M | -1.69% |
| 2023-12-02 | $6.453 | $7.095 | $6.453 | $7.095 | $3.81M | +10.02% |
| 2023-12-01 | $6.467 | $6.467 | $6.449 | $6.449 | $1.65M | -0.11% |
| 2023-11-30 | $6.371 | $6.456 | $6.371 | $6.456 | $2.71M | +1.48% |
| 2023-11-29 | $5.996 | $6.362 | $5.996 | $6.362 | $2.14M | +6.17% |
| 2023-11-28 | $5.467 | $5.992 | $5.467 | $5.992 | $2.21M | +9.70% |
| 2023-11-27 | $5.256 | $5.462 | $5.256 | $5.462 | $931.33K | +3.92% |
| 2023-11-26 | $5.441 | $5.441 | $5.256 | $5.256 | $553.48K | -3.38% |
| 2023-11-25 | $5.44 | $5.44 | $5.44 | $5.44 | $646.13K | +0.17% |
| 2023-11-24 | $5.463 | $5.463 | $5.431 | $5.431 | $1.11M | -0.77% |
| 2023-11-23 | $5.789 | $5.789 | $5.473 | $5.473 | $1.13M | -5.43% |
| 2023-11-22 | $4.883 | $5.787 | $4.883 | $5.787 | $2.13M | +18.39% |
| 2023-11-21 | $5.27 | $5.27 | $4.888 | $4.888 | $2.19M | -7.25% |
| 2023-11-20 | $5.561 | $5.561 | $5.27 | $5.27 | $1.09M | -5.22% |
| 2023-11-19 | $5.754 | $5.754 | $5.56 | $5.56 | $2.54M | -3.52% |
| 2023-11-18 | $6.442 | $6.442 | $5.763 | $5.763 | $2.26M | -10.54% |
| 2023-11-17 | $5.88 | $6.442 | $5.88 | $6.442 | $2.58M | +9.67% |
| 2023-11-16 | $6.085 | $6.085 | $5.874 | $5.874 | $3.73M | -3.37% |
| 2023-11-15 | $4.899 | $6.079 | $4.899 | $6.079 | $3.14M | +23.86% |
| 2023-11-14 | $4.831 | $4.908 | $4.831 | $4.908 | $1.45M | +1.64% |
| 2023-11-13 | $5.132 | $5.132 | $4.829 | $4.829 | $1.45M | -5.98% |
| 2023-11-12 | $4.732 | $5.136 | $4.732 | $5.136 | $2.57M | +8.84% |
| 2023-11-11 | $4.019 | $4.719 | $4.019 | $4.719 | $2.02M | +17.65% |
| 2023-11-10 | $3.927 | $4.011 | $3.927 | $4.011 | $846.07K | +2.04% |
| 2023-11-09 | $3.33 | $3.931 | $3.33 | $3.931 | $1.66M | +17.69% |
| 2023-11-08 | $3.382 | $3.382 | $3.34 | $3.34 | $330.17K | -1.39% |
| 2023-11-07 | $3.545 | $3.545 | $3.387 | $3.387 | $873.69K | -4.51% |
| 2023-11-06 | $3.345 | $3.547 | $3.345 | $3.547 | $540.93K | +5.85% |
| 2023-11-05 | $3.406 | $3.406 | $3.351 | $3.351 | $444.10K | -1.73% |
| 2023-11-04 | $3.3608 | $3.41 | $3.3608 | $3.41 | $457.19K | +1.54% |
| 2023-11-03 | $2.8091 | $3.3583 | $2.8091 | $3.3583 | $1.51M | +19.54% |
| 2023-11-02 | $2.9619 | $2.9619 | $2.8094 | $2.8094 | $452.69K | -5.10% |
| 2023-11-01 | $2.9279 | $2.9603 | $2.9279 | $2.9603 | $497.80K | +0.85% |
| 2023-10-31 | $2.7495 | $2.9353 | $2.7495 | $2.9353 | $1.06M | +6.69% |
| 2023-10-30 | $2.4411 | $2.7512 | $2.4411 | $2.7512 | $535.43K | +13.06% |
| 2023-10-29 | $2.4941 | $2.4941 | $2.4335 | $2.4335 | $259.95K | -2.37% |
| 2023-10-28 | $2.4112 | $2.4926 | $2.4112 | $2.4926 | $192.70K | +3.63% |
| 2023-10-27 | $2.372 | $2.4054 | $2.372 | $2.4054 | $274.59K | +1.53% |
| 2023-10-26 | $2.2018 | $2.3691 | $2.2018 | $2.3691 | $485.72K | +7.61% |
| 2023-10-25 | $2.1986 | $2.2016 | $2.1986 | $2.2016 | $651.47K | +0.07% |
| 2023-10-24 | $2.1546 | $2.20 | $2.1546 | $2.20 | $492.70K | +2.16% |
| 2023-10-23 | $1.8286 | $2.1535 | $1.8286 | $2.1535 | $414.32K | +17.55% |
| 2023-10-22 | $1.7477 | $1.832 | $1.7477 | $1.832 | $222.27K | +4.71% |
| 2023-10-21 | $1.6394 | $1.7496 | $1.6394 | $1.7496 | $189.15K | +6.94% |
| 2023-10-20 | $1.5229 | $1.6361 | $1.5229 | $1.6361 | $271.84K | +7.34% |
| 2023-10-19 | $1.5732 | $1.5732 | $1.5242 | $1.5242 | $119.39K | -3.10% |
| 2023-10-18 | $1.5379 | $1.573 | $1.5379 | $1.573 | $58.95K | +2.08% |
| 2023-10-17 | $1.6396 | $1.6396 | $1.5409 | $1.5409 | $285.85K | -6.06% |
| 2023-10-16 | $1.6564 | $1.6564 | $1.6403 | $1.6403 | $445.21K | -1.00% |
| 2023-10-15 | $1.6372 | $1.6569 | $1.6372 | $1.6569 | $159.04K | +1.43% |
| 2023-10-14 | $1.6628 | $1.6628 | $1.6336 | $1.6336 | $62.36K | -1.77% |
| 2023-10-13 | $1.6456 | $1.6631 | $1.6456 | $1.6631 | $218.80K | +1.12% |
| 2023-10-12 | $1.6305 | $1.6447 | $1.6305 | $1.6447 | $241.01K | +0.87% |
| 2023-10-11 | $1.6803 | $1.6803 | $1.6305 | $1.6305 | $70.76K | -3.17% |
| 2023-10-10 | $1.6211 | $1.6838 | $1.6211 | $1.6838 | $119.88K | +4.16% |
| 2023-10-09 | $1.7345 | $1.7345 | $1.6165 | $1.6165 | $163.85K | -6.82% |
| 2023-10-08 | $1.7399 | $1.7399 | $1.7348 | $1.7348 | $109.94K | -0.46% |
| 2023-10-07 | $1.7621 | $1.7621 | $1.7429 | $1.7429 | $203.17K | -1.15% |
| 2023-10-06 | $2.0153 | $2.0153 | $1.7631 | $1.7631 | $385.83K | -12.49% |
| 2023-10-05 | $2.0459 | $2.0459 | $2.0147 | $2.0147 | $420.04K | -1.56% |
| 2023-10-04 | $1.9935 | $2.0467 | $1.9935 | $2.0467 | $346.32K | +2.50% |
| 2023-10-03 | $2.0262 | $2.0262 | $1.9967 | $1.9967 | $232.72K | -1.30% |
| 2023-10-02 | $2.1558 | $2.1558 | $2.0231 | $2.0231 | $420.14K | -5.62% |
| 2023-10-01 | $1.9266 | $2.1436 | $1.9266 | $2.1436 | $365.14K | +11.32% |
| 2023-09-30 | $2.0013 | $2.0013 | $1.9257 | $1.9257 | $95.66K | -3.55% |
| 2023-09-29 | $1.9327 | $1.9966 | $1.9327 | $1.9966 | $154.91K | +3.42% |
| 2023-09-28 | $1.7269 | $1.9306 | $1.7269 | $1.9306 | $196.17K | +11.80% |
| 2023-09-27 | $1.7472 | $1.7472 | $1.7269 | $1.7269 | $122.11K | -1.03% |
| 2023-09-26 | $1.7098 | $1.7448 | $1.7098 | $1.7448 | $87.72K | +2.29% |
| 2023-09-25 | $1.6704 | $1.7058 | $1.6704 | $1.7058 | $111.86K | +2.09% |
| 2023-09-24 | $1.7178 | $1.7178 | $1.6709 | $1.6709 | $85.00K | -2.68% |
| 2023-09-23 | $1.7391 | $1.7391 | $1.717 | $1.717 | $79.35K | -1.23% |
| 2023-09-22 | $1.7694 | $1.7694 | $1.7383 | $1.7383 | $107.43K | -1.77% |
| 2023-09-21 | $1.7845 | $1.7845 | $1.7697 | $1.7697 | $224.62K | -1.06% |
| 2023-09-20 | $1.9083 | $1.9083 | $1.7887 | $1.7887 | $345.97K | -6.47% |
| 2023-09-19 | $1.8746 | $1.9124 | $1.8746 | $1.9124 | $125.42K | +2.33% |
| 2023-09-18 | $1.8375 | $1.8688 | $1.8375 | $1.8688 | $171.35K | +1.74% |
| 2023-09-17 | $1.9346 | $1.9346 | $1.8369 | $1.8369 | $158.85K | -5.03% |
| 2023-09-16 | $1.8206 | $1.9342 | $1.8206 | $1.9342 | $274.22K | +5.80% |
| 2023-09-15 | $1.6409 | $1.8281 | $1.6409 | $1.8281 | $234.49K | +11.52% |
| 2023-09-14 | $1.6042 | $1.6392 | $1.6042 | $1.6392 | $181.10K | +2.46% |
| 2023-09-13 | $1.4817 | $1.5998 | $1.4817 | $1.5998 | $204.66K | +7.86% |
| 2023-09-12 | $1.4629 | $1.4832 | $1.4629 | $1.4832 | $191.03K | +1.46% |
| 2023-09-11 | $1.5409 | $1.5409 | $1.4618 | $1.4618 | $128.62K | -5.13% |
| 2023-09-10 | $1.5459 | $1.5459 | $1.5409 | $1.5409 | $158.40K | -0.24% |
| 2023-09-09 | $1.5896 | $1.5896 | $1.5446 | $1.5446 | $37.27K | -2.82% |
| 2023-09-08 | $1.604 | $1.604 | $1.5895 | $1.5895 | $61.72K | -1.10% |
| 2023-09-07 | $1.5667 | $1.6071 | $1.5667 | $1.6071 | $257.17K | +2.87% |
| 2023-09-06 | $1.504 | $1.5623 | $1.504 | $1.5623 | $91.03K | +3.77% |
| 2023-09-05 | $1.4575 | $1.5055 | $1.4575 | $1.5055 | $50.82K | +3.36% |
| 2023-09-04 | $1.4606 | $1.4606 | $1.4565 | $1.4565 | $96.66K | -0.21% |
| 2023-09-03 | $1.5611 | $1.5611 | $1.4596 | $1.4596 | $103.94K | -6.44% |
| 2023-09-02 | $1.5649 | $1.5649 | $1.56 | $1.56 | $60.47K | -0.07% |
| 2023-09-01 | $1.5067 | $1.5611 | $1.5067 | $1.5611 | $115.92K | +4.06% |
| 2023-08-31 | $1.5324 | $1.5324 | $1.5002 | $1.5002 | $133.03K | -2.56% |
| 2023-08-30 | $1.618 | $1.618 | $1.5396 | $1.5396 | $174.53K | -4.87% |
| 2023-08-29 | $1.4558 | $1.6184 | $1.4558 | $1.6184 | $376.48K | +11.21% |
| 2023-08-28 | $1.4685 | $1.4685 | $1.4552 | $1.4552 | $83.95K | -1.01% |
| 2023-08-27 | $1.3983 | $1.47 | $1.3983 | $1.47 | $143.76K | +4.99% |
| 2023-08-26 | $1.4818 | $1.4818 | $1.4001 | $1.4001 | $99.35K | -5.68% |
| 2023-08-25 | $1.4992 | $1.4992 | $1.4844 | $1.4844 | $175.45K | -1.10% |
| 2023-08-24 | $1.5995 | $1.5995 | $1.5009 | $1.5009 | $188.08K | -6.23% |
| 2023-08-23 | $1.5679 | $1.6006 | $1.5679 | $1.6006 | $311.42K | +1.90% |
| 2023-08-22 | $1.7467 | $1.7467 | $1.5708 | $1.5708 | $484.40K | -9.77% |
| 2023-08-21 | $1.7645 | $1.7645 | $1.7408 | $1.7408 | $493.05K | -1.77% |
| 2023-08-20 | $1.7284 | $1.7722 | $1.7284 | $1.7722 | $727.48K | +2.46% |
| 2023-08-19 | $1.6065 | $1.7296 | $1.6065 | $1.7296 | $1.31M | +7.16% |
| 2023-08-18 | $1.4991 | $1.614 | $1.4991 | $1.614 | $487.58K | +7.41% |
| 2023-08-17 | $1.4535 | $1.5026 | $1.4535 | $1.5026 | $662.24K | +3.38% |
| 2023-08-16 | $1.5491 | $1.5491 | $1.4535 | $1.4535 | $562.27K | -6.21% |
| 2023-08-15 | $1.4662 | $1.5498 | $1.4662 | $1.5498 | $1.50M | +5.51% |
| 2023-08-14 | $1.3832 | $1.4688 | $1.3832 | $1.4688 | $267.22K | +6.23% |
| 2023-08-13 | $1.2698 | $1.3826 | $1.2698 | $1.3826 | $622.32K | +8.95% |
| 2023-08-12 | $1.1468 | $1.269 | $1.1468 | $1.269 | $187.47K | +10.67% |
| 2023-08-11 | $1.0519 | $1.1467 | $1.0519 | $1.1467 | $84.84K | +9.03% |
| 2023-08-10 | $1.0149 | $1.0517 | $1.0149 | $1.0517 | $64.31K | +3.87% |
| 2023-08-09 | $1.0047 | $1.0125 | $1.0047 | $1.0125 | $52.58K | +1.01% |
| 2023-08-08 | $0.9548 | $1.0024 | $0.9548 | $1.0024 | $51.69K | +5.03% |
| 2023-08-07 | $0.9364 | $0.9544 | $0.9364 | $0.9544 | $33.21K | +2.23% |
| 2023-08-06 | $0.9286 | $0.9336 | $0.9286 | $0.9336 | $8.43K | +0.52% |
| 2023-08-05 | $0.9297 | $0.9297 | $0.9288 | $0.9288 | $11.08K | +0.13% |
| 2023-08-04 | $0.9297 | $0.9297 | $0.9276 | $0.9276 | $8.39K | -0.39% |
| 2023-08-03 | $0.9263 | $0.9312 | $0.9263 | $0.9312 | $5.07K | +0.33% |
| 2023-08-02 | $0.9541 | $0.9541 | $0.9281 | $0.9281 | $13.55K | -2.64% |
| 2023-08-01 | $0.9334 | $0.9533 | $0.9334 | $0.9533 | $12.81K | +1.91% |
| 2023-07-31 | $0.9242 | $0.9354 | $0.9242 | $0.9354 | $8.11K | +1.19% |
| 2023-07-30 | $0.9403 | $0.9403 | $0.9244 | $0.9244 | $20.54K | -1.64% |
| 2023-07-29 | $0.9368 | $0.9398 | $0.9368 | $0.9398 | $9.65K | +0.21% |
| 2023-07-28 | $0.9273 | $0.9378 | $0.9273 | $0.9378 | $16.74K | +1.02% |
| 2023-07-27 | $0.9425 | $0.9425 | $0.9283 | $0.9283 | $22.62K | -1.57% |
| 2023-07-26 | $0.9504 | $0.9504 | $0.9431 | $0.9431 | $23.39K | -0.75% |
| 2023-07-25 | $0.9620 | $0.9620 | $0.9502 | $0.9502 | $11.79K | -1.32% |
| 2023-07-24 | $0.9919 | $0.9919 | $0.9629 | $0.9629 | $25.59K | -2.95% |
| 2023-07-23 | $0.9794 | $0.9922 | $0.9794 | $0.9922 | $15.74K | +1.39% |
| 2023-07-22 | $0.9921 | $0.9921 | $0.9786 | $0.9786 | $23.73K | -1.37% |
| 2023-07-21 | $0.9951 | $0.9951 | $0.9922 | $0.9922 | $11.99K | -0.28% |
| 2023-07-20 | $0.9962 | $0.9962 | $0.9950 | $0.9950 | $29.66K | -0.11% |
| 2023-07-19 | $0.9850 | $0.9961 | $0.9850 | $0.9961 | $18.69K | +1.06% |
| 2023-07-18 | $1.0142 | $1.0142 | $0.9857 | $0.9857 | $15.09K | -3.04% |
| 2023-07-17 | $1.0137 | $1.0166 | $1.0137 | $1.0166 | $31.13K | +0.30% |
| 2023-07-16 | $1.037 | $1.037 | $1.0136 | $1.0136 | $15.43K | -1.81% |
| 2023-07-15 | $1.0313 | $1.0323 | $1.0313 | $1.0323 | $23.01K | +0.22% |
| 2023-07-14 | $1.0661 | $1.0661 | $1.03 | $1.03 | $92.08K | -3.53% |
| 2023-07-13 | $0.9824 | $1.0677 | $0.9824 | $1.0677 | $61.65K | +8.86% |
| 2023-07-12 | $0.9913 | $0.9913 | $0.9808 | $0.9808 | $28.75K | -1.07% |
| 2023-07-11 | $1.0132 | $1.0132 | $0.9914 | $0.9914 | $33.62K | -2.24% |
| 2023-07-10 | $0.9960 | $1.0141 | $0.9960 | $1.0141 | $40.22K | +1.74% |
| 2023-07-09 | $1.0041 | $1.0041 | $0.9968 | $0.9968 | $12.03K | -0.63% |
| 2023-07-08 | $1.0105 | $1.0105 | $1.0031 | $1.0031 | $40.78K | -0.73% |
| 2023-07-07 | $0.9946 | $1.0105 | $0.9946 | $1.0105 | $26.09K | +1.37% |
| 2023-07-06 | $1.0327 | $1.0327 | $0.9968 | $0.9968 | $51.49K | -3.63% |
| 2023-07-05 | $1.0555 | $1.0555 | $1.0344 | $1.0344 | $54.51K | -2.05% |
| 2023-07-04 | $1.0937 | $1.0937 | $1.0561 | $1.0561 | $61.71K | -3.54% |
| 2023-07-03 | $1.0699 | $1.0949 | $1.0699 | $1.0949 | $21.85K | +2.24% |
| 2023-07-02 | $1.0629 | $1.0709 | $1.0629 | $1.0709 | $34.69K | +0.61% |
| 2023-07-01 | $1.0314 | $1.0644 | $1.0314 | $1.0644 | $39.19K | +3.17% |
| 2023-06-30 | $0.9769 | $1.0317 | $0.9769 | $1.0317 | $75.25K | +5.39% |
| 2023-06-29 | $0.9505 | $0.9789 | $0.9505 | $0.9789 | $23.93K | +3.04% |
| 2023-06-28 | $1.0061 | $1.0061 | $0.9500 | $0.9500 | $34.53K | -5.52% |
| 2023-06-27 | $0.9852 | $1.0055 | $0.9852 | $1.0055 | $32.84K | +1.95% |
| 2023-06-26 | $1.0045 | $1.0045 | $0.9863 | $0.9863 | $56.90K | -1.99% |
| 2023-06-25 | $0.9726 | $1.0063 | $0.9726 | $1.0063 | $68.94K | +3.75% |
| 2023-06-24 | $0.9704 | $0.9704 | $0.9699 | $0.9699 | $21.67K | -0.14% |
| 2023-06-23 | $0.9283 | $0.9713 | $0.9283 | $0.9713 | $38.77K | +4.95% |
| 2023-06-22 | $0.9314 | $0.9314 | $0.9255 | $0.9255 | $45.12K | -0.57% |
| 2023-06-21 | $0.8763 | $0.9308 | $0.8763 | $0.9308 | $63.50K | +5.81% |
| 2023-06-20 | $0.8464 | $0.8797 | $0.8464 | $0.8797 | $49.96K | +4.03% |
| 2023-06-19 | $0.8316 | $0.8456 | $0.8316 | $0.8456 | $53.35K | +1.67% |
| 2023-06-18 | $0.8365 | $0.8365 | $0.8317 | $0.8317 | $29.60K | -0.43% |
| 2023-06-17 | $0.8388 | $0.8388 | $0.8353 | $0.8353 | $28.61K | -0.42% |
| 2023-06-16 | $0.8219 | $0.8388 | $0.8219 | $0.8388 | $35.20K | +2.02% |
| 2023-06-15 | $0.7959 | $0.8222 | $0.7959 | $0.8222 | $72.58K | +3.30% |
| 2023-06-14 | $0.8473 | $0.8473 | $0.7959 | $0.7959 | $83.76K | -5.74% |
| 2023-06-13 | $0.8456 | $0.8456 | $0.8444 | $0.8444 | $57.35K | -0.40% |
| 2023-06-12 | $0.9174 | $0.9174 | $0.8478 | $0.8478 | $128.54K | -7.78% |
| 2023-06-11 | $0.9462 | $0.9462 | $0.9193 | $0.9193 | $25.84K | -2.83% |
| 2023-06-10 | $1.0745 | $1.0745 | $0.9461 | $0.9461 | $231.60K | -11.80% |
| 2023-06-09 | $1.0783 | $1.0783 | $1.0727 | $1.0727 | $29.22K | -0.65% |
| 2023-06-08 | $1.0714 | $1.0797 | $1.0714 | $1.0797 | $45.44K | +0.68% |
| 2023-06-07 | $1.1221 | $1.1221 | $1.0724 | $1.0724 | $48.76K | -4.40% |
| 2023-06-06 | $1.0788 | $1.1218 | $1.0788 | $1.1218 | $45.05K | +3.84% |
| 2023-06-05 | $1.1682 | $1.1682 | $1.0803 | $1.0803 | $83.55K | -7.88% |
| 2023-06-04 | $1.1631 | $1.1727 | $1.1631 | $1.1727 | $38.46K | +0.70% |
| 2023-06-03 | $1.1761 | $1.1761 | $1.1645 | $1.1645 | $28.56K | -0.96% |
| 2023-06-02 | $1.1325 | $1.1758 | $1.1325 | $1.1758 | $38.67K | +3.57% |
| 2023-06-01 | $1.1258 | $1.1353 | $1.1258 | $1.1353 | $51.08K | +0.83% |
| 2023-05-31 | $1.1524 | $1.1524 | $1.126 | $1.126 | $31.49K | -2.34% |
| 2023-05-30 | $1.164 | $1.164 | $1.153 | $1.153 | $58.61K | -0.99% |
| 2023-05-29 | $1.1694 | $1.1694 | $1.1645 | $1.1645 | $16.37K | -0.27% |
| 2023-05-28 | $1.1382 | $1.1677 | $1.1382 | $1.1677 | $37.15K | +2.36% |
| 2023-05-27 | $1.1353 | $1.1408 | $1.1353 | $1.1408 | $15.89K | +0.29% |
| 2023-05-26 | $1.1219 | $1.1375 | $1.1219 | $1.1375 | $16.61K | +1.65% |
| 2023-05-25 | $1.0946 | $1.119 | $1.0946 | $1.119 | $40.39K | +2.07% |
| 2023-05-24 | $1.1391 | $1.1391 | $1.0963 | $1.0963 | $23.70K | -3.86% |
| 2023-05-23 | $1.1125 | $1.1403 | $1.1125 | $1.1403 | $15.22K | +2.37% |
| 2023-05-22 | $1.1115 | $1.1139 | $1.1115 | $1.1139 | $27.71K | +0.15% |
| 2023-05-21 | $1.152 | $1.152 | $1.1122 | $1.1122 | $17.27K | -3.59% |
| 2023-05-20 | $1.1611 | $1.1611 | $1.1536 | $1.1536 | $29.01K | -0.75% |
| 2023-05-19 | $1.1746 | $1.1746 | $1.1623 | $1.1623 | $23.62K | -0.92% |
| 2023-05-18 | $1.197 | $1.197 | $1.1731 | $1.1731 | $45.23K | -2.05% |
| 2023-05-17 | $1.1593 | $1.1977 | $1.1593 | $1.1977 | $45.23K | +3.01% |
| 2023-05-16 | $1.1798 | $1.1798 | $1.1627 | $1.1627 | $37.17K | -1.47% |
| 2023-05-15 | $1.1814 | $1.1814 | $1.1801 | $1.1801 | $26.65K | -0.08% |
| 2023-05-14 | $1.1822 | $1.1822 | $1.1811 | $1.1811 | $16.87K | -0.21% |
| 2023-05-13 | $1.1791 | $1.1836 | $1.1791 | $1.1836 | $25.84K | -0.15% |
| 2023-05-12 | $1.17 | $1.1854 | $1.17 | $1.1854 | $42.20K | +1.09% |
| 2023-05-11 | $1.2082 | $1.2082 | $1.1726 | $1.1726 | $36.21K | -3.09% |
| 2023-05-10 | $1.1955 | $1.21 | $1.1955 | $1.21 | $92.88K | +1.09% |
| 2023-05-09 | $1.205 | $1.205 | $1.197 | $1.197 | $33.07K | -1.00% |
| 2023-05-08 | $1.2773 | $1.2773 | $1.2091 | $1.2091 | $92.12K | -5.60% |
| 2023-05-07 | $1.2951 | $1.2951 | $1.2808 | $1.2808 | $28.48K | -1.04% |
| 2023-05-06 | $1.3416 | $1.3416 | $1.2943 | $1.2943 | $35.25K | -3.57% |
| 2023-05-05 | $1.3166 | $1.3422 | $1.3166 | $1.3422 | $41.54K | +1.98% |
| 2023-05-04 | $1.3273 | $1.3273 | $1.3162 | $1.3162 | $23.88K | -0.62% |
| 2023-05-03 | $1.3024 | $1.3244 | $1.3024 | $1.3244 | $39.74K | +1.59% |
| 2023-05-02 | $1.2991 | $1.3037 | $1.2991 | $1.3037 | $31.95K | +0.17% |
| 2023-05-01 | $1.341 | $1.341 | $1.3015 | $1.3015 | $60.40K | -2.90% |
| 2023-04-30 | $1.3633 | $1.3633 | $1.3404 | $1.3404 | $54.01K | -2.10% |
| 2023-04-29 | $1.3507 | $1.3691 | $1.3507 | $1.3691 | $34.10K | +1.32% |
| 2023-04-28 | $1.3817 | $1.3817 | $1.3513 | $1.3513 | $29.41K | -2.08% |
| 2023-04-27 | $1.3492 | $1.38 | $1.3492 | $1.38 | $59.68K | +2.22% |
| 2023-04-26 | $1.3729 | $1.3729 | $1.35 | $1.35 | $79.62K | -1.66% |
| 2023-04-25 | $1.3625 | $1.3728 | $1.3625 | $1.3728 | $47.81K | +0.82% |
| 2023-04-24 | $1.3746 | $1.3746 | $1.3616 | $1.3616 | $55.20K | -0.96% |
| 2023-04-23 | $1.3976 | $1.3976 | $1.3748 | $1.3748 | $36.54K | -1.75% |
| 2023-04-22 | $1.3696 | $1.3993 | $1.3696 | $1.3993 | $44.58K | +2.27% |
| 2023-04-21 | $1.4926 | $1.4926 | $1.3683 | $1.3683 | $82.49K | -8.24% |
| 2023-04-20 | $1.5199 | $1.5199 | $1.4911 | $1.4911 | $79.21K | -1.79% |
| 2023-04-19 | $1.692 | $1.692 | $1.5182 | $1.5182 | $137.01K | -10.39% |
| 2023-04-18 | $1.6413 | $1.6942 | $1.6413 | $1.6942 | $87.81K | +3.07% |
| 2023-04-17 | $1.6826 | $1.6826 | $1.6438 | $1.6438 | $16.65K | -2.35% |
| 2023-04-16 | $1.6643 | $1.6834 | $1.6643 | $1.6834 | $16.58K | +1.13% |
| 2023-04-15 | $1.672 | $1.672 | $1.6646 | $1.6646 | $7.40K | -0.53% |
| 2023-04-14 | $1.6323 | $1.6734 | $1.6323 | $1.6734 | $33.19K | +2.80% |
| 2023-04-13 | $1.5993 | $1.6279 | $1.5993 | $1.6279 | $35.25K | +1.88% |
| 2023-04-12 | $1.6286 | $1.6286 | $1.5978 | $1.5978 | $83.55K | -1.92% |
| 2023-04-11 | $1.6443 | $1.6443 | $1.629 | $1.629 | $97.27K | -0.98% |
| 2023-04-10 | $1.5885 | $1.6451 | $1.5885 | $1.6451 | $80.73K | +3.62% |
| 2023-04-09 | $1.5545 | $1.5876 | $1.5545 | $1.5876 | $57.34K | +2.15% |
| 2023-04-08 | $1.5531 | $1.5542 | $1.5531 | $1.5542 | $84.52K | -0.19% |
| 2023-04-07 | $1.5705 | $1.5705 | $1.5572 | $1.5572 | $73.36K | -0.97% |
| 2023-04-06 | $1.6036 | $1.6036 | $1.5724 | $1.5724 | $77.44K | -2.05% |
| 2023-04-05 | $1.5892 | $1.6053 | $1.5892 | $1.6053 | $244.35K | +1.26% |
| 2023-04-04 | $1.4882 | $1.5853 | $1.4882 | $1.5853 | $134.49K | +6.69% |
| 2023-04-03 | $1.4359 | $1.4859 | $1.4359 | $1.4859 | $93.94K | +3.51% |
| 2023-04-02 | $1.4669 | $1.4669 | $1.4355 | $1.4355 | $81.45K | -2.13% |
| 2023-04-01 | $1.4367 | $1.4668 | $1.4367 | $1.4668 | $77.39K | +2.37% |
| 2023-03-31 | $1.3969 | $1.4329 | $1.3969 | $1.4329 | $18.80K | +2.56% |
| 2023-03-30 | $1.418 | $1.418 | $1.3971 | $1.3971 | $82.30K | -1.49% |
| 2023-03-29 | $1.3407 | $1.4183 | $1.3407 | $1.4183 | $101.51K | +5.80% |
| 2023-03-28 | $1.3345 | $1.3406 | $1.3345 | $1.3406 | $199.75K | +0.55% |
| 2023-03-27 | $1.4052 | $1.4052 | $1.3333 | $1.3333 | $85.70K | -5.00% |
| 2023-03-26 | $1.3788 | $1.4034 | $1.3788 | $1.4034 | $43.39K | +1.96% |
| 2023-03-25 | $1.3836 | $1.3836 | $1.3764 | $1.3764 | $72.91K | -0.41% |
| 2023-03-24 | $1.4437 | $1.4437 | $1.3821 | $1.3821 | $183.15K | -4.22% |
| 2023-03-23 | $1.3652 | $1.443 | $1.3652 | $1.443 | $54.50K | +5.83% |
| 2023-03-22 | $1.4481 | $1.4481 | $1.3635 | $1.3635 | $87.66K | -5.76% |
| 2023-03-21 | $1.4013 | $1.4468 | $1.4013 | $1.4468 | $49.51K | +3.25% |
| 2023-03-20 | $1.4539 | $1.4539 | $1.4012 | $1.4012 | $72.50K | -3.49% |
| 2023-03-19 | $1.4229 | $1.4518 | $1.4229 | $1.4518 | $54.57K | +2.27% |
| 2023-03-18 | $1.4682 | $1.4682 | $1.4196 | $1.4196 | $74.81K | -2.89% |
| 2023-03-17 | $1.3591 | $1.4619 | $1.3591 | $1.4619 | $65.51K | +7.73% |
| 2023-03-16 | $1.3388 | $1.357 | $1.3388 | $1.357 | $41.75K | +1.48% |
| 2023-03-15 | $1.455 | $1.455 | $1.3372 | $1.3372 | $73.21K | -8.01% |
| 2023-03-14 | $1.4064 | $1.4536 | $1.4064 | $1.4536 | $154.67K | +3.29% |
| 2023-03-13 | $1.3323 | $1.4073 | $1.3323 | $1.4073 | $61.48K | +5.94% |
| 2023-03-12 | $1.2087 | $1.3284 | $1.2087 | $1.3284 | $33.21K | +9.54% |
| 2023-03-11 | $1.2334 | $1.2334 | $1.2127 | $1.2127 | $46.89K | -1.65% |
| 2023-03-10 | $1.2709 | $1.2709 | $1.2331 | $1.2331 | $61.49K | -2.92% |
| 2023-03-09 | $1.3661 | $1.3661 | $1.2702 | $1.2702 | $42.60K | -7.09% |
| 2023-03-08 | $1.4671 | $1.4671 | $1.3671 | $1.3671 | $38.42K | -6.63% |
| 2023-03-07 | $1.4957 | $1.4957 | $1.4642 | $1.4642 | $20.59K | -2.03% |
| 2023-03-06 | $1.4784 | $1.4945 | $1.4784 | $1.4945 | $32.52K | +1.00% |
| 2023-03-05 | $1.4648 | $1.4797 | $1.4648 | $1.4797 | $23.99K | +1.10% |
| 2023-03-04 | $1.5092 | $1.5092 | $1.4636 | $1.4636 | $27.81K | -2.77% |
| 2023-03-03 | $1.6353 | $1.6353 | $1.5053 | $1.5053 | $100.79K | -7.88% |
| 2023-03-02 | $1.6822 | $1.6822 | $1.6341 | $1.6341 | $34.25K | -2.83% |
| 2023-03-01 | $1.5673 | $1.6817 | $1.5673 | $1.6817 | $52.75K | +7.28% |
| 2023-02-28 | $1.6183 | $1.6183 | $1.5676 | $1.5676 | $30.61K | -2.95% |
| 2023-02-27 | $1.6495 | $1.6495 | $1.6153 | $1.6153 | $27.60K | -2.17% |
| 2023-02-26 | $1.6047 | $1.6512 | $1.6047 | $1.6512 | $16.06K | +2.97% |
| 2023-02-25 | $1.6368 | $1.6368 | $1.6036 | $1.6036 | $19.49K | -2.28% |
| 2023-02-24 | $1.7198 | $1.7198 | $1.641 | $1.641 | $42.89K | -4.60% |
| 2023-02-23 | $1.7123 | $1.7202 | $1.7123 | $1.7202 | $30.54K | +0.46% |
| 2023-02-22 | $1.7665 | $1.7665 | $1.7124 | $1.7124 | $56.32K | -2.93% |
| 2023-02-21 | $1.8226 | $1.8226 | $1.764 | $1.764 | $63.08K | -3.09% |
| 2023-02-20 | $1.7376 | $1.8202 | $1.7376 | $1.8202 | $94.98K | +4.83% |
| 2023-02-19 | $1.7743 | $1.7743 | $1.7364 | $1.7364 | $75.14K | -2.17% |
| 2023-02-18 | $1.7427 | $1.7749 | $1.7427 | $1.7749 | $37.95K | +1.84% |
| 2023-02-17 | $1.6684 | $1.7429 | $1.6684 | $1.7429 | $84.44K | +4.55% |
| 2023-02-16 | $1.812 | $1.812 | $1.6671 | $1.6671 | $77.30K | -7.95% |
| 2023-02-15 | $1.7032 | $1.8111 | $1.7032 | $1.8111 | $51.03K | +6.41% |
| 2023-02-14 | $1.6453 | $1.702 | $1.6453 | $1.702 | $56.73K | +3.33% |
| 2023-02-13 | $1.6802 | $1.6802 | $1.6471 | $1.6471 | $50.27K | -2.12% |
| 2023-02-12 | $1.7179 | $1.7179 | $1.6827 | $1.6827 | $32.83K | -1.95% |
| 2023-02-11 | $1.668 | $1.7161 | $1.668 | $1.7161 | $24.90K | +2.90% |
| 2023-02-10 | $1.6606 | $1.6678 | $1.6606 | $1.6678 | $40.73K | +0.30% |
| 2023-02-09 | $1.8865 | $1.8865 | $1.6628 | $1.6628 | $130.30K | -11.83% |
| 2023-02-08 | $1.9523 | $1.9523 | $1.886 | $1.886 | $109.59K | -3.66% |
| 2023-02-07 | $1.7641 | $1.9576 | $1.7641 | $1.9576 | $182.35K | +10.91% |
| 2023-02-06 | $1.7785 | $1.7785 | $1.765 | $1.765 | $60.93K | -0.71% |
| 2023-02-05 | $1.8759 | $1.8759 | $1.7776 | $1.7776 | $63.33K | -5.14% |
| 2023-02-04 | $1.90 | $1.90 | $1.8739 | $1.8739 | $28.38K | -1.29% |
| 2023-02-03 | $1.8558 | $1.8983 | $1.8558 | $1.8983 | $44.04K | +2.51% |
| 2023-02-02 | $1.8367 | $1.8519 | $1.8367 | $1.8519 | $79.25K | +1.16% |
| 2023-02-01 | $1.769 | $1.8307 | $1.769 | $1.8307 | $58.49K | +3.41% |
| 2023-01-31 | $1.756 | $1.7703 | $1.756 | $1.7703 | $18.79K | +0.82% |
| 2023-01-30 | $1.915 | $1.915 | $1.7559 | $1.7559 | $84.65K | -8.32% |
| 2023-01-29 | $1.8339 | $1.9152 | $1.8339 | $1.9152 | $57.28K | +4.35% |
| 2023-01-28 | $1.8817 | $1.8817 | $1.8354 | $1.8354 | $33.41K | -2.66% |
| 2023-01-27 | $1.7687 | $1.8856 | $1.7687 | $1.8856 | $81.85K | +6.71% |
| 2023-01-26 | $1.7625 | $1.7671 | $1.7625 | $1.7671 | $79.35K | -0.05% |
| 2023-01-25 | $1.6806 | $1.768 | $1.6806 | $1.768 | $102.66K | +5.04% |
| 2023-01-24 | $1.7326 | $1.7326 | $1.6831 | $1.6831 | $94.47K | -2.65% |
| 2023-01-23 | $1.7586 | $1.7586 | $1.729 | $1.729 | $22.33K | -1.59% |
| 2023-01-22 | $1.7527 | $1.757 | $1.7527 | $1.757 | $25.16K | +0.19% |
| 2023-01-21 | $1.7939 | $1.7939 | $1.7536 | $1.7536 | $112.34K | -2.24% |
| 2023-01-20 | $1.6471 | $1.7938 | $1.6471 | $1.7938 | $26.33K | +8.98% |
| 2023-01-19 | $1.6016 | $1.646 | $1.6016 | $1.646 | $11.10K | +2.87% |
| 2023-01-18 | $1.7005 | $1.7005 | $1.6001 | $1.6001 | $38.29K | -6.00% |
| 2023-01-17 | $1.7659 | $1.7659 | $1.7022 | $1.7022 | $20.81K | -3.59% |
| 2023-01-16 | $1.7541 | $1.7656 | $1.7541 | $1.7656 | $56.29K | +0.94% |
| 2023-01-15 | $1.753 | $1.753 | $1.7492 | $1.7492 | $63.19K | -0.86% |
| 2023-01-14 | $1.6803 | $1.7643 | $1.6803 | $1.7643 | $84.03K | +4.53% |
| 2023-01-13 | $1.5642 | $1.6879 | $1.5642 | $1.6879 | $40.90K | +7.92% |
| 2023-01-12 | $1.472 | $1.564 | $1.472 | $1.564 | $30.82K | +6.39% |
| 2023-01-11 | $1.4647 | $1.47 | $1.4647 | $1.47 | $13.71K | +0.69% |
| 2023-01-10 | $1.4405 | $1.4599 | $1.4405 | $1.4599 | $10.38K | +1.47% |
| 2023-01-09 | $1.419 | $1.4387 | $1.419 | $1.4387 | $26.28K | +0.82% |
| 2023-01-08 | $1.3723 | $1.427 | $1.3723 | $1.427 | $12.24K | +4.14% |
| 2023-01-07 | $1.3762 | $1.3762 | $1.3703 | $1.3703 | $7.98K | -0.46% |
| 2023-01-06 | $1.3477 | $1.3767 | $1.3477 | $1.3767 | $14.36K | +2.14% |
| 2023-01-05 | $1.3565 | $1.3565 | $1.3478 | $1.3478 | $15.78K | -0.63% |
| 2023-01-04 | $1.3244 | $1.3564 | $1.3244 | $1.3564 | $24.28K | +2.49% |
| 2023-01-03 | $1.3166 | $1.3234 | $1.3166 | $1.3234 | $22.58K | +0.57% |
| 2023-01-02 | $1.2866 | $1.3159 | $1.2866 | $1.3159 | $16.52K | +2.35% |
| 2023-01-01 | $1.2745 | $1.2857 | $1.2745 | $1.2857 | $12.53K | +0.93% |
Frequently asked questions
What was the THORChain price on January 1, 2023?
RUNE opened 2023-01-01 at $1.2745 and closed that day at $1.2857.
What was the highest price of THORChain in 2023?
The highest was $7.095 on 2023-12-02; the lowest was $0.7959 on 2023-06-14.
How much did THORChain change in 2023?
RUNE moved +304.86% in 2023, from $1.2745 to $5.16.
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.