THORChain price history in 2024
In 2024 THORChain (RUNE) went from $5.162 on 2024-01-01 to $4.4839 on 2024-12-31, a change of -13.14%. The highest price was $11.466 on 2024-03-13 and the lowest $2.536 on 2024-08-05. About $1.94B was traded across the year. The best day was 2024-03-07 (+31.92%) and the worst 2024-04-12 (-18.60%).
$5.162Open · 2024-01-01
$4.4839Close · 2024-12-31
$11.466High · 2024-03-13
$2.536Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $5.162 | $5.714 | $3.934 | $4.6526 | $45.18M | -9.87% |
| February | $4.657 | $6.454 | $4.228 | $5.7375 | $29.36M | +23.20% |
| March | $5.746 | $11.466 | $4.124 | $8.7132 | $122.82M | +51.64% |
| April | $8.707 | $8.708 | $4.211 | $4.8353 | $49.92M | -44.47% |
| May | $4.84 | $7.343 | $4.502 | $6.0896 | $109.26M | +25.82% |
| June | $6.081 | $6.342 | $3.819 | $4.1561 | $69.86M | -31.65% |
| July | $4.161 | $5.032 | $3.105 | $4.2444 | $74.66M | +2.00% |
| August | $4.244 | $4.574 | $2.536 | $3.9247 | $129.81M | -7.52% |
| September | $3.923 | $5.708 | $3.299 | $5.0676 | $155.76M | +29.18% |
| October | $5.068 | $6.316 | $4.429 | $5.6164 | $246.73M | +10.82% |
| November | $5.618 | $6.666 | $4.224 | $6.18 | $585.51M | +10.00% |
| December | $6.178 | $7.576 | $4.361 | $4.4839 | $325.45M | -27.42% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $4.54 | $4.669 | $4.434 | $4.4839 | $1.41M | -1.25% |
| 2024-12-30 | $4.58 | $4.723 | $4.361 | $4.5405 | $1.46M | -0.86% |
| 2024-12-29 | $4.761 | $4.767 | $4.53 | $4.58 | $826.37K | -3.79% |
| 2024-12-28 | $4.747 | $4.835 | $4.639 | $4.7605 | $1.39M | +0.30% |
| 2024-12-27 | $4.846 | $5.126 | $4.67 | $4.7465 | $3.24M | -2.08% |
| 2024-12-26 | $5.173 | $5.22 | $4.74 | $4.8475 | $2.37M | -6.29% |
| 2024-12-25 | $5.403 | $5.407 | $5.10 | $5.173 | $1.58M | -4.27% |
| 2024-12-24 | $5.241 | $5.514 | $5.095 | $5.404 | $2.45M | +3.09% |
| 2024-12-23 | $4.947 | $5.31 | $4.83 | $5.242 | $4.61M | +5.96% |
| 2024-12-22 | $4.974 | $5.108 | $4.819 | $4.947 | $2.54M | -0.51% |
| 2024-12-21 | $5.279 | $5.552 | $4.909 | $4.9725 | $4.85M | -5.80% |
| 2024-12-20 | $5.194 | $5.381 | $4.51 | $5.2785 | $15.34M | +1.65% |
| 2024-12-19 | $5.837 | $5.922 | $5.03 | $5.193 | $14.99M | -11.04% |
| 2024-12-18 | $6.676 | $6.861 | $5.826 | $5.8375 | $12.70M | -12.51% |
| 2024-12-17 | $6.937 | $6.996 | $6.601 | $6.672 | $8.86M | -3.86% |
| 2024-12-16 | $6.458 | $7.12 | $6.255 | $6.9399 | $24.62M | +7.50% |
| 2024-12-15 | $6.203 | $6.503 | $6.095 | $6.4555 | $2.67M | +4.01% |
| 2024-12-14 | $6.572 | $6.682 | $6.043 | $6.2065 | $2.51M | -5.45% |
| 2024-12-13 | $6.371 | $6.752 | $6.294 | $6.5645 | $8.55M | +3.10% |
| 2024-12-12 | $6.348 | $6.694 | $6.242 | $6.3671 | $11.75M | +0.29% |
| 2024-12-11 | $6.07 | $6.477 | $5.819 | $6.3485 | $7.00M | +4.54% |
| 2024-12-10 | $6.342 | $6.517 | $5.571 | $6.073 | $26.37M | -4.32% |
| 2024-12-09 | $7.547 | $7.565 | $5.676 | $6.3469 | $21.31M | -15.81% |
| 2024-12-08 | $7.131 | $7.576 | $6.931 | $7.5385 | $6.30M | +5.74% |
| 2024-12-07 | $7.28 | $7.365 | $7.071 | $7.1295 | $3.26M | -2.05% |
| 2024-12-06 | $6.762 | $7.481 | $6.713 | $7.279 | $13.41M | +7.63% |
| 2024-12-05 | $7.055 | $7.395 | $6.591 | $6.763 | $31.87M | -4.15% |
| 2024-12-04 | $6.929 | $7.223 | $6.655 | $7.056 | $29.09M | +1.83% |
| 2024-12-03 | $6.48 | $7.15 | $6.267 | $6.9289 | $34.60M | +6.95% |
| 2024-12-02 | $6.063 | $6.491 | $5.577 | $6.479 | $18.90M | +6.87% |
| 2024-12-01 | $6.178 | $6.253 | $5.94 | $6.0625 | $4.64M | -1.90% |
| 2024-11-30 | $6.179 | $6.374 | $5.982 | $6.18 | $6.19M | +0.01% |
| 2024-11-29 | $5.588 | $6.309 | $5.444 | $6.1795 | $6.91M | +10.60% |
| 2024-11-28 | $5.584 | $5.647 | $5.311 | $5.587 | $3.73M | +0.05% |
| 2024-11-27 | $5.249 | $5.671 | $5.174 | $5.584 | $4.58M | +6.28% |
| 2024-11-26 | $5.43 | $5.644 | $5.06 | $5.254 | $9.72M | -3.27% |
| 2024-11-25 | $5.736 | $5.94 | $5.295 | $5.4315 | $16.66M | -5.23% |
| 2024-11-24 | $5.578 | $5.888 | $5.256 | $5.731 | $14.79M | +2.71% |
| 2024-11-23 | $5.47 | $5.936 | $5.387 | $5.58 | $18.67M | +2.04% |
| 2024-11-22 | $5.357 | $5.473 | $5.056 | $5.4685 | $5.25M | +2.08% |
| 2024-11-21 | $5.046 | $5.451 | $4.905 | $5.357 | $8.52M | +6.18% |
| 2024-11-20 | $5.205 | $5.345 | $4.95 | $5.045 | $6.45M | -3.03% |
| 2024-11-19 | $5.402 | $5.435 | $5.103 | $5.2026 | $4.37M | -3.68% |
| 2024-11-18 | $5.322 | $5.599 | $5.148 | $5.4016 | $7.42M | +1.51% |
| 2024-11-17 | $5.617 | $5.797 | $5.195 | $5.321 | $9.35M | -5.22% |
| 2024-11-16 | $5.543 | $5.798 | $5.454 | $5.6138 | $7.12M | +1.30% |
| 2024-11-15 | $5.423 | $5.629 | $5.261 | $5.542 | $11.22M | +2.20% |
| 2024-11-14 | $5.61 | $5.821 | $5.324 | $5.4226 | $16.39M | -3.35% |
| 2024-11-13 | $5.844 | $6.071 | $5.404 | $5.6104 | $42.03M | -3.81% |
| 2024-11-12 | $6.57 | $6.597 | $5.641 | $5.8328 | $49.63M | -11.25% |
| 2024-11-11 | $5.842 | $6.666 | $5.783 | $6.572 | $83.13M | +12.55% |
| 2024-11-10 | $5.694 | $6.142 | $5.50 | $5.839 | $98.79M | +2.53% |
| 2024-11-09 | $5.531 | $5.749 | $5.337 | $5.695 | $10.19M | +2.95% |
| 2024-11-08 | $5.60 | $5.692 | $5.367 | $5.532 | $20.24M | -1.15% |
| 2024-11-07 | $5.559 | $5.694 | $5.359 | $5.5966 | $22.47M | +0.69% |
| 2024-11-06 | $4.667 | $5.644 | $4.667 | $5.5582 | $61.71M | +19.11% |
| 2024-11-05 | $4.272 | $4.771 | $4.236 | $4.6666 | $8.88M | +9.24% |
| 2024-11-04 | $5.08 | $5.122 | $4.224 | $4.272 | $11.64M | -15.91% |
| 2024-11-03 | $5.522 | $5.539 | $4.947 | $5.0802 | $6.73M | -8.03% |
| 2024-11-02 | $5.697 | $5.872 | $5.416 | $5.524 | $3.50M | -3.09% |
| 2024-11-01 | $5.618 | $5.831 | $5.475 | $5.7001 | $9.22M | +1.49% |
| 2024-10-31 | $5.875 | $5.936 | $5.552 | $5.6164 | $6.10M | -4.41% |
| 2024-10-30 | $6.068 | $6.186 | $5.806 | $5.8753 | $9.40M | -3.15% |
| 2024-10-29 | $5.972 | $6.316 | $5.956 | $6.0663 | $20.33M | +1.56% |
| 2024-10-28 | $5.314 | $5.998 | $5.256 | $5.9729 | $16.32M | +12.46% |
| 2024-10-27 | $5.033 | $5.406 | $5.026 | $5.3111 | $2.40M | +5.50% |
| 2024-10-26 | $4.896 | $5.088 | $4.812 | $5.0342 | $2.72M | +2.71% |
| 2024-10-25 | $5.426 | $5.444 | $4.683 | $4.9013 | $8.66M | -9.61% |
| 2024-10-24 | $5.139 | $5.52 | $5.099 | $5.4221 | $13.48M | +5.53% |
| 2024-10-23 | $5.322 | $5.357 | $4.925 | $5.1382 | $14.59M | -3.41% |
| 2024-10-22 | $5.005 | $5.325 | $4.92 | $5.3198 | $10.30M | +6.42% |
| 2024-10-21 | $5.192 | $5.294 | $4.876 | $4.9989 | $5.34M | -3.43% |
| 2024-10-20 | $4.931 | $5.207 | $4.86 | $5.1764 | $2.74M | +5.04% |
| 2024-10-19 | $5.051 | $5.154 | $4.918 | $4.928 | $1.70M | -2.43% |
| 2024-10-18 | $4.801 | $5.101 | $4.769 | $5.0505 | $3.83M | +5.17% |
| 2024-10-17 | $5.099 | $5.156 | $4.646 | $4.802 | $8.26M | -5.84% |
| 2024-10-16 | $5.176 | $5.283 | $5.057 | $5.10 | $9.01M | -1.35% |
| 2024-10-15 | $5.254 | $5.396 | $4.972 | $5.1699 | $16.44M | -1.45% |
| 2024-10-14 | $4.812 | $5.321 | $4.755 | $5.2458 | $7.84M | +9.05% |
| 2024-10-13 | $5.006 | $5.058 | $4.672 | $4.8106 | $4.13M | -3.79% |
| 2024-10-12 | $4.97 | $5.123 | $4.892 | $5.0002 | $1.89M | +0.62% |
| 2024-10-11 | $4.693 | $5.086 | $4.682 | $4.9692 | $4.67M | +5.91% |
| 2024-10-10 | $4.611 | $4.764 | $4.552 | $4.6921 | $6.16M | +1.75% |
| 2024-10-09 | $5.052 | $5.088 | $4.599 | $4.6116 | $8.49M | -8.69% |
| 2024-10-08 | $5.082 | $5.148 | $4.858 | $5.0506 | $8.62M | -0.54% |
| 2024-10-07 | $4.924 | $5.338 | $4.884 | $5.0781 | $7.08M | +3.18% |
| 2024-10-06 | $4.828 | $4.971 | $4.776 | $4.9215 | $2.28M | +1.98% |
| 2024-10-05 | $4.805 | $4.884 | $4.695 | $4.826 | $3.72M | +0.42% |
| 2024-10-04 | $4.515 | $4.835 | $4.482 | $4.8059 | $8.40M | +6.43% |
| 2024-10-03 | $4.595 | $4.699 | $4.429 | $4.5154 | $9.44M | -1.71% |
| 2024-10-02 | $4.574 | $4.912 | $4.52 | $4.5941 | $10.55M | +0.43% |
| 2024-10-01 | $5.068 | $5.376 | $4.487 | $4.5743 | $11.82M | -9.73% |
| 2024-09-30 | $5.298 | $5.311 | $5.014 | $5.0676 | $5.20M | -4.35% |
| 2024-09-29 | $5.392 | $5.485 | $5.212 | $5.2978 | $5.44M | -1.60% |
| 2024-09-28 | $5.359 | $5.484 | $5.265 | $5.384 | $2.60M | +0.48% |
| 2024-09-27 | $5.381 | $5.546 | $5.299 | $5.3583 | $2.88M | -0.40% |
| 2024-09-26 | $5.019 | $5.708 | $4.931 | $5.38 | $33.92M | +7.17% |
| 2024-09-25 | $4.892 | $5.149 | $4.853 | $5.0199 | $22.37M | +2.68% |
| 2024-09-24 | $4.626 | $4.90 | $4.519 | $4.8887 | $9.45M | +5.74% |
| 2024-09-23 | $4.51 | $4.802 | $4.412 | $4.6232 | $6.12M | +2.59% |
| 2024-09-22 | $4.687 | $4.698 | $4.381 | $4.5062 | $2.81M | -3.90% |
| 2024-09-21 | $4.462 | $4.707 | $4.398 | $4.6891 | $2.06M | +5.06% |
| 2024-09-20 | $4.453 | $4.588 | $4.344 | $4.4632 | $3.02M | +0.29% |
| 2024-09-19 | $4.315 | $4.592 | $4.315 | $4.4501 | $3.85M | +3.26% |
| 2024-09-18 | $4.035 | $4.317 | $3.814 | $4.3095 | $7.46M | +6.74% |
| 2024-09-17 | $3.861 | $4.152 | $3.80 | $4.0373 | $2.67M | +4.65% |
| 2024-09-16 | $3.948 | $4.057 | $3.793 | $3.8578 | $1.74M | -2.28% |
| 2024-09-15 | $4.006 | $4.186 | $3.898 | $3.9477 | $1.00M | -1.26% |
| 2024-09-14 | $4.134 | $4.177 | $3.961 | $3.998 | $529.66K | -3.34% |
| 2024-09-13 | $3.918 | $4.188 | $3.828 | $4.1359 | $2.18M | +5.59% |
| 2024-09-12 | $3.968 | $4.091 | $3.796 | $3.917 | $2.73M | -1.16% |
| 2024-09-11 | $4.043 | $4.126 | $3.863 | $3.963 | $4.49M | -1.98% |
| 2024-09-10 | $3.846 | $4.111 | $3.79 | $4.0432 | $1.43M | +5.41% |
| 2024-09-09 | $3.571 | $3.916 | $3.558 | $3.8356 | $1.81M | +7.67% |
| 2024-09-08 | $3.514 | $3.614 | $3.469 | $3.5623 | $993.17K | +1.30% |
| 2024-09-07 | $3.444 | $3.625 | $3.444 | $3.5166 | $507.06K | +2.12% |
| 2024-09-06 | $3.577 | $3.689 | $3.299 | $3.4436 | $7.99M | -3.74% |
| 2024-09-05 | $3.736 | $3.766 | $3.526 | $3.5774 | $2.42M | -4.28% |
| 2024-09-04 | $3.861 | $3.933 | $3.597 | $3.7374 | $7.74M | -3.22% |
| 2024-09-03 | $3.914 | $4.184 | $3.849 | $3.8617 | $3.80M | -1.32% |
| 2024-09-02 | $3.818 | $3.968 | $3.746 | $3.9132 | $3.78M | +2.32% |
| 2024-09-01 | $3.923 | $4.04 | $3.786 | $3.8245 | $2.75M | -2.55% |
| 2024-08-31 | $4.037 | $4.061 | $3.866 | $3.9247 | $927.09K | -2.75% |
| 2024-08-30 | $4.163 | $4.178 | $3.898 | $4.0356 | $5.51M | -3.17% |
| 2024-08-29 | $4.017 | $4.298 | $4.005 | $4.1678 | $3.91M | +3.83% |
| 2024-08-28 | $3.967 | $4.166 | $3.847 | $4.0142 | $7.47M | +1.23% |
| 2024-08-27 | $4.208 | $4.422 | $3.85 | $3.9655 | $4.04M | -5.79% |
| 2024-08-26 | $4.41 | $4.444 | $4.198 | $4.2091 | $3.32M | -4.56% |
| 2024-08-25 | $4.471 | $4.515 | $4.248 | $4.4103 | $4.07M | -1.34% |
| 2024-08-24 | $4.448 | $4.574 | $4.373 | $4.47 | $2.63M | +0.50% |
| 2024-08-23 | $3.943 | $4.476 | $3.943 | $4.4477 | $4.97M | +12.86% |
| 2024-08-22 | $3.918 | $3.994 | $3.792 | $3.9411 | $1.40M | +0.56% |
| 2024-08-21 | $3.916 | $4.09 | $3.787 | $3.919 | $2.88M | +0.17% |
| 2024-08-20 | $3.998 | $4.112 | $3.849 | $3.9122 | $2.86M | -2.18% |
| 2024-08-19 | $3.907 | $4.025 | $3.793 | $3.9993 | $3.17M | +2.43% |
| 2024-08-18 | $4.032 | $4.13 | $3.903 | $3.9043 | $2.95M | -3.14% |
| 2024-08-17 | $3.708 | $4.047 | $3.66 | $4.031 | $3.94M | +8.62% |
| 2024-08-16 | $3.592 | $3.919 | $3.577 | $3.7112 | $6.48M | +3.35% |
| 2024-08-15 | $3.622 | $3.84 | $3.507 | $3.5908 | $5.97M | -0.85% |
| 2024-08-14 | $3.677 | $3.735 | $3.534 | $3.6217 | $3.85M | -1.46% |
| 2024-08-13 | $3.302 | $3.698 | $3.21 | $3.6754 | $3.09M | +11.42% |
| 2024-08-12 | $3.096 | $3.341 | $3.072 | $3.2987 | $1.25M | +6.46% |
| 2024-08-11 | $3.316 | $3.448 | $3.083 | $3.0985 | $798.57K | -6.69% |
| 2024-08-10 | $3.237 | $3.384 | $3.191 | $3.3209 | $733.36K | +2.60% |
| 2024-08-09 | $3.372 | $3.373 | $3.167 | $3.2367 | $1.42M | -4.00% |
| 2024-08-08 | $2.939 | $3.395 | $2.883 | $3.3714 | $2.49M | +14.72% |
| 2024-08-07 | $3.119 | $3.243 | $2.903 | $2.9388 | $4.01M | -5.84% |
| 2024-08-06 | $2.936 | $3.199 | $2.936 | $3.121 | $4.78M | +6.32% |
| 2024-08-05 | $3.20 | $3.23 | $2.536 | $2.9355 | $25.14M | -8.34% |
| 2024-08-04 | $3.486 | $3.582 | $3.147 | $3.2026 | $3.63M | -8.15% |
| 2024-08-03 | $3.712 | $3.741 | $3.429 | $3.4866 | $2.94M | -6.08% |
| 2024-08-02 | $4.013 | $4.038 | $3.654 | $3.7122 | $4.58M | -7.55% |
| 2024-08-01 | $4.244 | $4.27 | $3.772 | $4.0152 | $4.60M | -5.40% |
| 2024-07-31 | $4.569 | $4.611 | $4.239 | $4.2444 | $2.22M | -7.09% |
| 2024-07-30 | $4.717 | $4.816 | $4.511 | $4.5683 | $2.53M | -3.11% |
| 2024-07-29 | $4.538 | $5.032 | $4.524 | $4.715 | $3.12M | +3.89% |
| 2024-07-28 | $4.614 | $4.667 | $4.476 | $4.5386 | $1.19M | -1.64% |
| 2024-07-27 | $4.666 | $4.789 | $4.503 | $4.6145 | $2.73M | -1.09% |
| 2024-07-26 | $4.456 | $4.858 | $4.454 | $4.6654 | $2.75M | +4.65% |
| 2024-07-25 | $4.531 | $4.556 | $4.225 | $4.4583 | $3.52M | -1.66% |
| 2024-07-24 | $4.676 | $4.853 | $4.504 | $4.5334 | $2.82M | -3.02% |
| 2024-07-23 | $4.649 | $4.83 | $4.496 | $4.6744 | $2.43M | +0.78% |
| 2024-07-22 | $4.91 | $4.941 | $4.601 | $4.638 | $2.79M | -5.32% |
| 2024-07-21 | $4.877 | $4.912 | $4.593 | $4.8984 | $2.76M | +0.43% |
| 2024-07-20 | $4.65 | $4.949 | $4.575 | $4.8776 | $3.00M | +5.17% |
| 2024-07-19 | $4.524 | $4.742 | $4.385 | $4.638 | $3.52M | +2.49% |
| 2024-07-18 | $4.237 | $4.659 | $4.237 | $4.5253 | $4.31M | +6.81% |
| 2024-07-17 | $4.098 | $4.353 | $4.097 | $4.2366 | $3.63M | +3.34% |
| 2024-07-16 | $4.165 | $4.199 | $3.895 | $4.0996 | $3.01M | -1.55% |
| 2024-07-15 | $3.822 | $4.183 | $3.817 | $4.164 | $2.12M | +9.01% |
| 2024-07-14 | $3.684 | $3.85 | $3.684 | $3.8197 | $502.05K | +3.70% |
| 2024-07-13 | $3.608 | $3.727 | $3.589 | $3.6834 | $320.20K | +2.25% |
| 2024-07-12 | $3.492 | $3.646 | $3.428 | $3.6022 | $755.69K | +3.21% |
| 2024-07-11 | $3.619 | $3.771 | $3.471 | $3.4902 | $1.02M | -3.62% |
| 2024-07-10 | $3.56 | $3.671 | $3.482 | $3.6214 | $1.34M | +1.84% |
| 2024-07-09 | $3.51 | $3.627 | $3.466 | $3.556 | $1.61M | +1.30% |
| 2024-07-08 | $3.337 | $3.629 | $3.168 | $3.5103 | $2.30M | +5.21% |
| 2024-07-07 | $3.552 | $3.552 | $3.317 | $3.3364 | $1.18M | -6.05% |
| 2024-07-06 | $3.355 | $3.566 | $3.309 | $3.5513 | $1.36M | +5.76% |
| 2024-07-05 | $3.511 | $3.518 | $3.105 | $3.358 | $5.86M | -4.34% |
| 2024-07-04 | $3.893 | $3.94 | $3.489 | $3.5104 | $2.97M | -9.82% |
| 2024-07-03 | $4.263 | $4.32 | $3.852 | $3.8926 | $3.06M | -8.64% |
| 2024-07-02 | $4.106 | $4.356 | $4.058 | $4.2607 | $2.12M | +3.53% |
| 2024-07-01 | $4.161 | $4.272 | $4.085 | $4.1155 | $1.84M | -0.98% |
| 2024-06-30 | $3.93 | $4.175 | $3.875 | $4.1561 | $1.09M | +5.74% |
| 2024-06-29 | $3.93 | $4.025 | $3.915 | $3.9304 | $786.56K | -0.04% |
| 2024-06-28 | $4.163 | $4.186 | $3.911 | $3.932 | $1.75M | -5.53% |
| 2024-06-27 | $4.046 | $4.186 | $3.96 | $4.162 | $1.25M | +2.79% |
| 2024-06-26 | $4.145 | $4.25 | $4.015 | $4.0491 | $1.32M | -2.32% |
| 2024-06-25 | $4.118 | $4.245 | $4.07 | $4.1452 | $1.34M | +0.67% |
| 2024-06-24 | $4.121 | $4.16 | $3.876 | $4.1176 | $3.64M | -0.13% |
| 2024-06-23 | $4.199 | $4.323 | $4.075 | $4.123 | $1.11M | -1.89% |
| 2024-06-22 | $4.206 | $4.269 | $4.128 | $4.2022 | $719.63K | -0.15% |
| 2024-06-21 | $4.243 | $4.339 | $4.135 | $4.2087 | $1.38M | -0.92% |
| 2024-06-20 | $4.089 | $4.47 | $4.069 | $4.2479 | $2.26M | +3.85% |
| 2024-06-19 | $4.045 | $4.203 | $3.983 | $4.0902 | $1.52M | +0.91% |
| 2024-06-18 | $4.333 | $4.343 | $3.819 | $4.0533 | $3.93M | -6.46% |
| 2024-06-17 | $4.701 | $4.723 | $4.192 | $4.3334 | $1.66M | -7.79% |
| 2024-06-16 | $4.657 | $4.721 | $4.582 | $4.6993 | $527.99K | +0.61% |
| 2024-06-15 | $4.674 | $4.775 | $4.635 | $4.6709 | $1.16M | -0.05% |
| 2024-06-14 | $4.758 | $4.892 | $4.503 | $4.6734 | $2.41M | -1.75% |
| 2024-06-13 | $5.088 | $5.098 | $4.664 | $4.7564 | $2.79M | -6.57% |
| 2024-06-12 | $4.894 | $5.421 | $4.795 | $5.0907 | $3.81M | +3.98% |
| 2024-06-11 | $5.213 | $5.237 | $4.789 | $4.896 | $3.90M | -6.11% |
| 2024-06-10 | $5.332 | $5.354 | $5.163 | $5.2147 | $1.26M | -2.17% |
| 2024-06-09 | $5.365 | $5.388 | $5.26 | $5.3306 | $1.22M | -0.65% |
| 2024-06-08 | $5.557 | $5.614 | $5.314 | $5.3656 | $2.43M | -3.45% |
| 2024-06-07 | $6.018 | $6.326 | $4.932 | $5.5574 | $7.58M | -7.93% |
| 2024-06-06 | $6.254 | $6.256 | $5.961 | $6.0359 | $3.75M | -3.46% |
| 2024-06-05 | $6.193 | $6.342 | $6.16 | $6.2523 | $7.91M | +1.00% |
| 2024-06-04 | $6.004 | $6.243 | $5.956 | $6.1907 | $4.76M | +3.34% |
| 2024-06-03 | $5.913 | $6.084 | $5.86 | $5.9904 | $762.35K | +1.31% |
| 2024-06-02 | $6.012 | $6.167 | $5.80 | $5.913 | $1.10M | -1.61% |
| 2024-06-01 | $6.081 | $6.081 | $5.98 | $6.0095 | $741.06K | -1.32% |
| 2024-05-31 | $6.399 | $6.409 | $6.002 | $6.0896 | $10.52M | -4.78% |
| 2024-05-30 | $6.61 | $6.719 | $6.314 | $6.3955 | $3.77M | -3.28% |
| 2024-05-29 | $6.726 | $6.765 | $6.533 | $6.6121 | $8.27M | -1.66% |
| 2024-05-28 | $6.898 | $6.899 | $6.514 | $6.724 | $15.28M | -2.54% |
| 2024-05-27 | $6.708 | $7.092 | $6.708 | $6.899 | $5.43M | +3.02% |
| 2024-05-26 | $6.653 | $6.756 | $6.579 | $6.6968 | $278.68K | +0.64% |
| 2024-05-25 | $6.532 | $6.866 | $6.515 | $6.654 | $961.27K | +1.83% |
| 2024-05-24 | $6.293 | $6.677 | $6.082 | $6.5343 | $1.82M | +3.99% |
| 2024-05-23 | $6.516 | $6.612 | $5.974 | $6.2833 | $3.99M | -3.56% |
| 2024-05-22 | $6.813 | $6.835 | $6.452 | $6.5154 | $2.01M | -4.43% |
| 2024-05-21 | $7.297 | $7.343 | $6.61 | $6.8175 | $3.10M | -6.46% |
| 2024-05-20 | $6.598 | $7.323 | $6.48 | $7.2886 | $4.04M | +10.33% |
| 2024-05-19 | $6.837 | $6.839 | $6.55 | $6.6063 | $1.55M | -3.36% |
| 2024-05-18 | $6.819 | $6.912 | $6.742 | $6.836 | $1.58M | +0.23% |
| 2024-05-17 | $6.428 | $7.088 | $6.406 | $6.82 | $5.08M | +6.19% |
| 2024-05-16 | $6.269 | $6.682 | $6.269 | $6.4226 | $4.37M | +2.60% |
| 2024-05-15 | $5.528 | $6.314 | $5.466 | $6.26 | $4.37M | +13.26% |
| 2024-05-14 | $5.799 | $5.823 | $5.429 | $5.527 | $2.17M | -4.76% |
| 2024-05-13 | $6.108 | $6.197 | $5.785 | $5.8033 | $2.46M | -4.97% |
| 2024-05-12 | $5.821 | $6.258 | $5.775 | $6.1067 | $2.99M | +4.87% |
| 2024-05-11 | $5.947 | $6.062 | $5.717 | $5.823 | $1.60M | -2.05% |
| 2024-05-10 | $6.296 | $6.586 | $5.92 | $5.945 | $4.52M | -5.54% |
| 2024-05-09 | $5.711 | $6.37 | $5.704 | $6.2936 | $5.74M | +10.14% |
| 2024-05-08 | $5.289 | $5.958 | $5.288 | $5.714 | $5.58M | +8.09% |
| 2024-05-07 | $5.372 | $5.569 | $5.206 | $5.2865 | $1.87M | -1.53% |
| 2024-05-06 | $5.217 | $5.604 | $5.094 | $5.3688 | $1.64M | +2.82% |
| 2024-05-05 | $5.288 | $5.335 | $5.169 | $5.2215 | $858.28K | -1.14% |
| 2024-05-04 | $5.309 | $5.449 | $5.237 | $5.282 | $669.89K | -0.57% |
| 2024-05-03 | $4.944 | $5.366 | $4.885 | $5.312 | $889.11K | +7.46% |
| 2024-05-02 | $4.851 | $5.066 | $4.699 | $4.9431 | $696.28K | +1.87% |
| 2024-05-01 | $4.84 | $5.009 | $4.502 | $4.8521 | $1.17M | +0.35% |
| 2024-04-30 | $5.10 | $5.183 | $4.606 | $4.8353 | $769.28K | -5.31% |
| 2024-04-29 | $5.11 | $5.164 | $4.91 | $5.1064 | $456.53K | +0.00% |
| 2024-04-28 | $5.139 | $5.306 | $5.087 | $5.1064 | $407.58K | -0.57% |
| 2024-04-27 | $5.333 | $5.346 | $4.928 | $5.1358 | $641.98K | -3.56% |
| 2024-04-26 | $5.512 | $5.526 | $5.295 | $5.3257 | $686.47K | -3.35% |
| 2024-04-25 | $5.374 | $5.593 | $5.236 | $5.5104 | $711.31K | +2.20% |
| 2024-04-24 | $5.688 | $5.891 | $5.323 | $5.3916 | $882.07K | -5.19% |
| 2024-04-23 | $5.687 | $5.758 | $5.469 | $5.6868 | $1.19M | +0.01% |
| 2024-04-22 | $5.617 | $5.983 | $5.58 | $5.6861 | $810.79K | +1.25% |
| 2024-04-21 | $5.643 | $5.883 | $5.514 | $5.6157 | $711.24K | -0.49% |
| 2024-04-20 | $5.378 | $5.68 | $5.243 | $5.6434 | $803.30K | +4.75% |
| 2024-04-19 | $4.893 | $5.504 | $4.445 | $5.3877 | $1.59M | +10.11% |
| 2024-04-18 | $4.751 | $4.926 | $4.367 | $4.893 | $1.21M | +2.71% |
| 2024-04-17 | $5.099 | $5.203 | $4.608 | $4.764 | $958.98K | -6.49% |
| 2024-04-16 | $5.166 | $5.26 | $4.875 | $5.0946 | $991.37K | -1.61% |
| 2024-04-15 | $5.40 | $5.671 | $4.933 | $5.178 | $2.10M | -4.07% |
| 2024-04-14 | $4.944 | $5.446 | $4.766 | $5.3975 | $3.18M | +8.94% |
| 2024-04-13 | $5.841 | $5.841 | $4.211 | $4.9547 | $5.80M | -15.24% |
| 2024-04-12 | $7.193 | $7.296 | $4.933 | $5.8458 | $2.06M | -18.60% |
| 2024-04-11 | $7.562 | $7.673 | $6.945 | $7.1818 | $1.11M | -5.04% |
| 2024-04-10 | $7.356 | $7.599 | $6.88 | $7.5626 | $4.03M | +2.74% |
| 2024-04-09 | $7.788 | $7.809 | $7.237 | $7.3612 | $1.76M | -5.33% |
| 2024-04-08 | $7.426 | $7.888 | $7.234 | $7.776 | $1.73M | +4.69% |
| 2024-04-07 | $7.547 | $7.634 | $7.332 | $7.4279 | $820.38K | -1.58% |
| 2024-04-06 | $7.44 | $7.668 | $7.289 | $7.547 | $944.01K | +1.33% |
| 2024-04-05 | $7.551 | $7.557 | $6.98 | $7.4483 | $2.79M | -1.48% |
| 2024-04-04 | $7.316 | $7.938 | $7.093 | $7.5598 | $2.76M | +3.22% |
| 2024-04-03 | $7.616 | $7.762 | $7.12 | $7.3243 | $2.26M | -3.72% |
| 2024-04-02 | $8.188 | $8.19 | $7.283 | $7.6071 | $3.63M | -7.12% |
| 2024-04-01 | $8.707 | $8.708 | $7.906 | $8.1904 | $2.12M | -6.00% |
| 2024-03-31 | $8.382 | $8.733 | $8.379 | $8.7132 | $480.72K | +3.85% |
| 2024-03-30 | $8.748 | $8.835 | $8.355 | $8.3899 | $986.35K | -4.14% |
| 2024-03-29 | $9.268 | $9.277 | $8.667 | $8.7521 | $1.07M | -5.59% |
| 2024-03-28 | $8.894 | $9.56 | $8.796 | $9.2698 | $1.73M | +4.15% |
| 2024-03-27 | $9.506 | $9.925 | $8.828 | $8.9006 | $2.67M | -6.38% |
| 2024-03-26 | $9.055 | $9.859 | $9.019 | $9.5068 | $5.70M | +4.97% |
| 2024-03-25 | $8.744 | $9.31 | $8.539 | $9.0571 | $3.50M | +3.64% |
| 2024-03-24 | $8.067 | $8.792 | $8.042 | $8.7389 | $1.82M | +8.24% |
| 2024-03-23 | $8.079 | $8.558 | $8.00 | $8.0738 | $1.89M | -0.21% |
| 2024-03-22 | $8.394 | $8.80 | $7.833 | $8.0907 | $2.92M | -3.78% |
| 2024-03-21 | $9.375 | $9.496 | $8.28 | $8.4087 | $6.51M | -10.36% |
| 2024-03-20 | $7.398 | $9.471 | $7.162 | $9.3808 | $22.95M | +26.69% |
| 2024-03-19 | $8.222 | $8.32 | $7.25 | $7.4044 | $3.49M | -9.97% |
| 2024-03-18 | $8.975 | $8.99 | $8.071 | $8.2243 | $2.86M | -8.31% |
| 2024-03-17 | $8.187 | $9.06 | $7.876 | $8.9697 | $3.01M | +9.29% |
| 2024-03-16 | $9.311 | $9.528 | $8.00 | $8.2072 | $3.54M | -12.12% |
| 2024-03-15 | $10.283 | $10.389 | $8.632 | $9.3393 | $6.31M | -9.16% |
| 2024-03-14 | $10.599 | $11.183 | $9.45 | $10.2815 | $5.32M | -3.10% |
| 2024-03-13 | $10.467 | $11.466 | $10.378 | $10.6104 | $5.54M | +1.47% |
| 2024-03-12 | $9.958 | $10.466 | $9.171 | $10.4567 | $5.28M | +5.08% |
| 2024-03-11 | $8.578 | $10.01 | $8.035 | $9.9516 | $4.53M | +16.09% |
| 2024-03-10 | $8.275 | $8.906 | $8.043 | $8.5724 | $4.37M | +3.57% |
| 2024-03-09 | $7.256 | $8.371 | $7.205 | $8.2773 | $2.98M | +14.08% |
| 2024-03-08 | $6.972 | $8.002 | $6.754 | $7.2555 | $7.58M | +4.15% |
| 2024-03-07 | $5.282 | $6.987 | $5.266 | $6.9665 | $4.25M | +31.92% |
| 2024-03-06 | $5.099 | $5.413 | $4.921 | $5.2809 | $1.69M | +3.51% |
| 2024-03-05 | $5.577 | $5.922 | $4.124 | $5.1016 | $3.88M | -8.38% |
| 2024-03-04 | $5.638 | $5.809 | $5.362 | $5.5684 | $2.23M | -1.21% |
| 2024-03-03 | $5.759 | $5.848 | $5.294 | $5.6364 | $1.38M | -2.11% |
| 2024-03-02 | $5.787 | $5.835 | $5.602 | $5.758 | $1.30M | -0.46% |
| 2024-03-01 | $5.746 | $5.865 | $5.63 | $5.7848 | $1.04M | +0.82% |
| 2024-02-29 | $6.118 | $6.212 | $5.626 | $5.7375 | $1.38M | -6.17% |
| 2024-02-28 | $5.988 | $6.454 | $5.573 | $6.115 | $2.39M | +2.27% |
| 2024-02-27 | $5.792 | $6.062 | $5.756 | $5.979 | $1.04M | +3.40% |
| 2024-02-26 | $5.396 | $5.813 | $5.346 | $5.7822 | $756.27K | +7.28% |
| 2024-02-25 | $5.407 | $5.452 | $5.35 | $5.39 | $462.79K | -0.31% |
| 2024-02-24 | $5.185 | $5.472 | $5.163 | $5.407 | $749.28K | +4.36% |
| 2024-02-23 | $5.079 | $5.227 | $4.951 | $5.1811 | $911.19K | +1.98% |
| 2024-02-22 | $5.168 | $5.275 | $5.023 | $5.0803 | $609.08K | -1.63% |
| 2024-02-21 | $5.231 | $5.246 | $4.923 | $5.1644 | $788.46K | -1.31% |
| 2024-02-20 | $5.475 | $5.49 | $4.952 | $5.2328 | $1.45M | -4.22% |
| 2024-02-19 | $5.531 | $5.61 | $5.374 | $5.4632 | $727.50K | -1.09% |
| 2024-02-18 | $5.419 | $5.553 | $5.318 | $5.5236 | $834.54K | +1.88% |
| 2024-02-17 | $5.727 | $5.868 | $5.37 | $5.4217 | $1.07M | -5.32% |
| 2024-02-16 | $5.713 | $6.082 | $5.639 | $5.7264 | $1.79M | +0.28% |
| 2024-02-15 | $5.519 | $5.779 | $5.456 | $5.7104 | $1.83M | +3.52% |
| 2024-02-14 | $5.223 | $5.686 | $5.165 | $5.5162 | $1.01M | +5.62% |
| 2024-02-13 | $5.415 | $5.481 | $5.102 | $5.2229 | $1.16M | -3.58% |
| 2024-02-12 | $5.172 | $5.466 | $5.035 | $5.4166 | $1.03M | +4.69% |
| 2024-02-11 | $5.112 | $5.298 | $5.097 | $5.174 | $684.78K | +1.20% |
| 2024-02-10 | $5.259 | $5.375 | $5.062 | $5.1126 | $942.07K | -2.71% |
| 2024-02-09 | $4.798 | $5.50 | $4.782 | $5.2552 | $2.93M | +9.57% |
| 2024-02-08 | $4.576 | $4.858 | $4.575 | $4.7961 | $1.35M | +4.78% |
| 2024-02-07 | $4.445 | $4.578 | $4.316 | $4.5773 | $407.25K | +2.86% |
| 2024-02-06 | $4.424 | $4.525 | $4.361 | $4.4501 | $588.20K | +0.55% |
| 2024-02-05 | $4.302 | $4.548 | $4.228 | $4.4257 | $478.66K | +2.98% |
| 2024-02-04 | $4.353 | $4.419 | $4.265 | $4.2975 | $370.92K | -1.27% |
| 2024-02-03 | $4.406 | $4.43 | $4.31 | $4.3526 | $284.59K | -1.23% |
| 2024-02-02 | $4.588 | $4.653 | $4.366 | $4.4067 | $582.58K | -3.92% |
| 2024-02-01 | $4.657 | $4.659 | $4.432 | $4.5867 | $743.65K | -1.42% |
| 2024-01-31 | $4.731 | $4.945 | $4.611 | $4.6526 | $1.24M | -1.63% |
| 2024-01-30 | $4.466 | $4.845 | $4.439 | $4.7298 | $1.43M | +5.83% |
| 2024-01-29 | $4.26 | $4.482 | $4.177 | $4.4694 | $395.49K | +4.78% |
| 2024-01-28 | $4.319 | $4.434 | $4.214 | $4.2655 | $505.55K | -1.09% |
| 2024-01-27 | $4.328 | $4.381 | $4.262 | $4.3124 | $296.43K | -0.36% |
| 2024-01-26 | $4.028 | $4.399 | $4.004 | $4.3278 | $931.60K | +7.25% |
| 2024-01-25 | $4.079 | $4.079 | $4.0354 | $4.0354 | $727.37K | -1.02% |
| 2024-01-24 | $3.981 | $4.077 | $3.981 | $4.077 | $454.09K | +2.39% |
| 2024-01-23 | $3.935 | $3.982 | $3.935 | $3.982 | $1.18M | +1.22% |
| 2024-01-22 | $4.206 | $4.206 | $3.934 | $3.934 | $945.21K | -6.36% |
| 2024-01-21 | $4.113 | $4.201 | $4.113 | $4.201 | $657.52K | +2.07% |
| 2024-01-20 | $4.194 | $4.194 | $4.116 | $4.116 | $668.28K | -1.91% |
| 2024-01-19 | $4.061 | $4.196 | $4.061 | $4.196 | $1.28M | +3.45% |
| 2024-01-18 | $4.286 | $4.286 | $4.056 | $4.056 | $1.80M | -5.45% |
| 2024-01-17 | $4.758 | $4.758 | $4.29 | $4.29 | $1.70M | -9.84% |
| 2024-01-16 | $4.558 | $4.758 | $4.558 | $4.758 | $1.18M | +4.34% |
| 2024-01-15 | $4.441 | $4.56 | $4.441 | $4.56 | $976.41K | +2.68% |
| 2024-01-14 | $4.581 | $4.581 | $4.441 | $4.441 | $1.30M | -3.03% |
| 2024-01-13 | $4.563 | $4.58 | $4.563 | $4.58 | $1.69M | +0.31% |
| 2024-01-12 | $5.106 | $5.106 | $4.566 | $4.566 | $3.04M | -10.52% |
| 2024-01-11 | $5.053 | $5.103 | $5.053 | $5.103 | $3.27M | +1.03% |
| 2024-01-10 | $4.745 | $5.051 | $4.745 | $5.051 | $2.33M | +6.56% |
| 2024-01-09 | $4.907 | $4.907 | $4.74 | $4.74 | $1.81M | -3.40% |
| 2024-01-08 | $4.566 | $4.907 | $4.566 | $4.907 | $2.97M | +7.54% |
| 2024-01-07 | $4.918 | $4.918 | $4.563 | $4.563 | $1.04M | -7.20% |
| 2024-01-06 | $5.224 | $5.224 | $4.917 | $4.917 | $1.05M | -5.84% |
| 2024-01-05 | $5.397 | $5.397 | $5.222 | $5.222 | $1.50M | -3.21% |
| 2024-01-04 | $5.352 | $5.395 | $5.352 | $5.395 | $1.03M | +0.84% |
| 2024-01-03 | $5.712 | $5.712 | $5.35 | $5.35 | $4.20M | -6.37% |
| 2024-01-02 | $5.354 | $5.714 | $5.354 | $5.714 | $2.55M | +6.78% |
| 2024-01-01 | $5.162 | $5.351 | $5.162 | $5.351 | $1.03M | +3.70% |
Frequently asked questions
What was the THORChain price on January 1, 2024?
RUNE opened 2024-01-01 at $5.162 and closed that day at $5.351.
What was the highest price of THORChain in 2024?
The highest was $11.466 on 2024-03-13; the lowest was $2.536 on 2024-08-05.
How much did THORChain change in 2024?
RUNE moved -13.14% in 2024, from $5.162 to $4.4839.
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.