THORChain price history in 2025
In 2025 THORChain (RUNE) went from $4.483 on 2025-01-01 to $0.557885 on 2025-12-31, a change of -87.56%. The highest price was $5.198 on 2025-01-04 and the lowest $0.5396 on 2025-12-26. About $3.31B was traded across the year. The best day was 2025-01-25 (+29.55%) and the worst 2025-02-01 (-45.07%).
$4.483Open · 2025-01-01
$0.557885Close · 2025-12-31
$5.198High · 2025-01-04
$0.5396Low · 2025-12-26
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.483 | $5.198 | $1.912 | $2.1246 | $186.28M | -52.61% |
| February | $2.125 | $2.129 | $0.9570 | $1.29 | $1.04B | -39.29% |
| March | $1.29 | $1.464 | $0.9900 | $1.1393 | $600.15M | -11.68% |
| April | $1.139 | $1.442 | $0.9600 | $1.3368 | $178.73M | +17.37% |
| May | $1.337 | $2.188 | $1.185 | $1.661 | $383.05M | +24.23% |
| June | $1.661 | $1.793 | $1.171 | $1.3378 | $194.06M | -19.46% |
| July | $1.338 | $1.755 | $1.284 | $1.316 | $304.21M | -1.65% |
| August | $1.316 | $1.517 | $1.163 | $1.1873 | $209.22M | -9.78% |
| September | $1.187 | $1.389 | $1.0945 | $1.14 | $72.02M | -3.96% |
| October | $1.14 | $1.249 | $0.5860 | $0.847116 | $74.63M | -25.69% |
| November | $0.8470 | $0.8790 | $0.5980 | $0.633783 | $46.22M | -25.17% |
| December | $0.6340 | $0.7250 | $0.5396 | $0.557885 | $23.82M | -12.01% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.5561 | $0.5742 | $0.5516 | $0.557885 | $620.33K | +0.25% |
| 2025-12-30 | $0.5488 | $0.5628 | $0.5427 | $0.55651 | $480.58K | +1.36% |
| 2025-12-29 | $0.5538 | $0.5727 | $0.5453 | $0.549038 | $793.98K | -0.92% |
| 2025-12-28 | $0.5594 | $0.5609 | $0.5483 | $0.55415 | $366.13K | -0.95% |
| 2025-12-27 | $0.5491 | $0.5610 | $0.5465 | $0.559473 | $299.49K | +1.86% |
| 2025-12-26 | $0.5431 | $0.5621 | $0.5396 | $0.549267 | $609.25K | +1.08% |
| 2025-12-25 | $0.5506 | $0.5622 | $0.5416 | $0.543399 | $811.74K | -1.36% |
| 2025-12-24 | $0.5569 | $0.5600 | $0.5403 | $0.550879 | $512.72K | -1.13% |
| 2025-12-23 | $0.5772 | $0.5801 | $0.5538 | $0.557202 | $724.85K | -3.45% |
| 2025-12-22 | $0.5690 | $0.5980 | $0.5670 | $0.577095 | $1.21M | +1.58% |
| 2025-12-21 | $0.5735 | $0.5760 | $0.5554 | $0.5681 | $832.54K | -1.15% |
| 2025-12-20 | $0.5829 | $0.5831 | $0.5727 | $0.574697 | $720.60K | -1.70% |
| 2025-12-19 | $0.5647 | $0.5969 | $0.5594 | $0.584619 | $1.03M | +3.39% |
| 2025-12-18 | $0.5840 | $0.6040 | $0.5550 | $0.565437 | $1.34M | -3.09% |
| 2025-12-17 | $0.6109 | $0.6253 | $0.5774 | $0.583471 | $832.06K | -4.60% |
| 2025-12-16 | $0.5983 | $0.6220 | $0.5888 | $0.611626 | $869.44K | +2.13% |
| 2025-12-15 | $0.6340 | $0.6530 | $0.5960 | $0.598854 | $869.69K | -5.43% |
| 2025-12-14 | $0.6510 | $0.6560 | $0.6260 | $0.633261 | $441.28K | -2.72% |
| 2025-12-13 | $0.6450 | $0.6540 | $0.6420 | $0.650961 | $364.74K | +1.00% |
| 2025-12-12 | $0.6730 | $0.6770 | $0.6340 | $0.644503 | $843.37K | -4.25% |
| 2025-12-11 | $0.6910 | $0.6930 | $0.6510 | $0.673127 | $940.44K | -2.60% |
| 2025-12-10 | $0.6990 | $0.7250 | $0.6860 | $0.69109 | $830.60K | -1.10% |
| 2025-12-09 | $0.6780 | $0.7190 | $0.6630 | $0.698789 | $858.93K | +3.12% |
| 2025-12-08 | $0.6640 | $0.6900 | $0.6600 | $0.677641 | $660.39K | +2.09% |
| 2025-12-07 | $0.6560 | $0.6900 | $0.6340 | $0.663777 | $1.24M | +1.08% |
| 2025-12-06 | $0.6500 | $0.6650 | $0.6460 | $0.65671 | $585.84K | +1.04% |
| 2025-12-05 | $0.6710 | $0.6770 | $0.6420 | $0.649922 | $832.73K | -3.13% |
| 2025-12-04 | $0.6860 | $0.6930 | $0.6610 | $0.670931 | $531.74K | -2.20% |
| 2025-12-03 | $0.6580 | $0.6930 | $0.6560 | $0.686038 | $691.48K | +4.21% |
| 2025-12-02 | $0.6110 | $0.6660 | $0.6020 | $0.658299 | $851.29K | +7.77% |
| 2025-12-01 | $0.6340 | $0.6350 | $0.5730 | $0.61082 | $1.23M | -3.62% |
| 2025-11-30 | $0.6370 | $0.6480 | $0.6320 | $0.633783 | $441.23K | -0.43% |
| 2025-11-29 | $0.6480 | $0.6490 | $0.6320 | $0.636528 | $564.08K | -1.78% |
| 2025-11-28 | $0.6450 | $0.6640 | $0.6360 | $0.648074 | $1.01M | +0.51% |
| 2025-11-27 | $0.6540 | $0.6600 | $0.6420 | $0.644809 | $549.35K | -1.48% |
| 2025-11-26 | $0.6410 | $0.6600 | $0.6210 | $0.654493 | $827.11K | +2.04% |
| 2025-11-25 | $0.6440 | $0.6470 | $0.6170 | $0.641392 | $654.60K | -0.36% |
| 2025-11-24 | $0.6280 | $0.6560 | $0.6190 | $0.643714 | $1.13M | +2.55% |
| 2025-11-23 | $0.6060 | $0.6390 | $0.6050 | $0.627699 | $622.02K | +3.56% |
| 2025-11-22 | $0.6270 | $0.6300 | $0.5980 | $0.606114 | $625.10K | -3.30% |
| 2025-11-21 | $0.6650 | $0.6740 | $0.6000 | $0.626779 | $2.29M | -5.75% |
| 2025-11-20 | $0.7020 | $0.7270 | $0.6510 | $0.6650 | $1.92M | -5.26% |
| 2025-11-19 | $0.7330 | $0.7350 | $0.6790 | $0.701956 | $1.27M | -4.24% |
| 2025-11-18 | $0.7120 | $0.7450 | $0.6900 | $0.7330 | $1.36M | +2.96% |
| 2025-11-17 | $0.7180 | $0.7580 | $0.7050 | $0.711929 | $1.40M | -0.83% |
| 2025-11-16 | $0.7330 | $0.7470 | $0.7030 | $0.717884 | $975.12K | -2.10% |
| 2025-11-15 | $0.7170 | $0.7460 | $0.7160 | $0.733306 | $512.31K | +2.23% |
| 2025-11-14 | $0.7520 | $0.7590 | $0.7100 | $0.717311 | $1.34M | -4.63% |
| 2025-11-13 | $0.7720 | $0.8020 | $0.7370 | $0.752096 | $950.28K | -2.52% |
| 2025-11-12 | $0.7710 | $0.8120 | $0.7610 | $0.771565 | $1.16M | +0.06% |
| 2025-11-11 | $0.8270 | $0.8420 | $0.7700 | $0.771084 | $1.33M | -6.77% |
| 2025-11-10 | $0.8240 | $0.8430 | $0.8140 | $0.827076 | $1.23M | +0.44% |
| 2025-11-09 | $0.8047 | $0.8581 | $0.7809 | $0.823472 | $4.05M | +2.46% |
| 2025-11-08 | $0.8060 | $0.8240 | $0.7860 | $0.803714 | $1.60M | -0.39% |
| 2025-11-07 | $0.7357 | $0.8209 | $0.7281 | $0.80686 | $4.03M | +9.79% |
| 2025-11-06 | $0.7573 | $0.7583 | $0.7176 | $0.734919 | $1.98M | -2.73% |
| 2025-11-05 | $0.7620 | $0.7670 | $0.7230 | $0.755565 | $2.29M | -0.92% |
| 2025-11-04 | $0.7820 | $0.7970 | $0.7150 | $0.76259 | $3.04M | -2.46% |
| 2025-11-03 | $0.8620 | $0.8640 | $0.7570 | $0.781835 | $2.62M | -9.34% |
| 2025-11-02 | $0.8550 | $0.8790 | $0.8440 | $0.862344 | $1.97M | +0.89% |
| 2025-11-01 | $0.8470 | $0.8690 | $0.8420 | $0.854718 | $2.48M | +0.90% |
| 2025-10-31 | $0.8320 | $0.8540 | $0.8290 | $0.847116 | $1.06M | +1.90% |
| 2025-10-30 | $0.8710 | $0.8810 | $0.8110 | $0.831356 | $1.57M | -4.53% |
| 2025-10-29 | $0.8610 | $0.8940 | $0.8560 | $0.870833 | $2.05M | +1.12% |
| 2025-10-28 | $0.8900 | $0.9050 | $0.8430 | $0.861218 | $1.92M | -3.25% |
| 2025-10-27 | $0.9290 | $0.9380 | $0.8850 | $0.890172 | $1.86M | -4.19% |
| 2025-10-26 | $0.8610 | $0.9520 | $0.8580 | $0.929116 | $3.33M | +7.89% |
| 2025-10-25 | $0.8640 | $0.8680 | $0.8550 | $0.86113 | $914.90K | -0.32% |
| 2025-10-24 | $0.8430 | $0.8720 | $0.8410 | $0.863918 | $1.38M | +2.49% |
| 2025-10-23 | $0.8310 | $0.8630 | $0.8290 | $0.84291 | $1.67M | +1.38% |
| 2025-10-22 | $0.8470 | $0.8520 | $0.8120 | $0.831419 | $2.28M | -1.81% |
| 2025-10-21 | $0.8670 | $0.8980 | $0.8370 | $0.846785 | $1.99M | -2.28% |
| 2025-10-20 | $0.8560 | $0.8840 | $0.8410 | $0.866522 | $1.39M | +1.21% |
| 2025-10-19 | $0.8380 | $0.8660 | $0.8240 | $0.856154 | $1.44M | +2.12% |
| 2025-10-18 | $0.8380 | $0.8550 | $0.8260 | $0.83834 | $1.09M | -0.01% |
| 2025-10-17 | $0.8560 | $0.8700 | $0.8010 | $0.83842 | $3.53M | -2.08% |
| 2025-10-16 | $0.8820 | $0.9060 | $0.8450 | $0.856252 | $2.58M | -2.88% |
| 2025-10-15 | $0.9170 | $0.9350 | $0.8660 | $0.881634 | $2.22M | -3.86% |
| 2025-10-14 | $0.9530 | $0.9570 | $0.8690 | $0.917044 | $3.17M | -3.74% |
| 2025-10-13 | $0.9210 | $0.9610 | $0.9090 | $0.952704 | $4.53M | +3.46% |
| 2025-10-12 | $0.8630 | $0.9410 | $0.8310 | $0.92085 | $3.17M | +6.82% |
| 2025-10-11 | $0.8620 | $0.9090 | $0.8400 | $0.862096 | $5.14M | +0.01% |
| 2025-10-10 | $1.158 | $1.171 | $0.5860 | $0.862047 | $8.35M | -25.58% |
| 2025-10-09 | $1.174 | $1.176 | $1.127 | $1.1583 | $1.64M | -1.34% |
| 2025-10-08 | $1.15 | $1.186 | $1.143 | $1.1741 | $1.31M | +2.11% |
| 2025-10-07 | $1.2052 | $1.209 | $1.1255 | $1.1498 | $2.76M | -4.56% |
| 2025-10-06 | $1.179 | $1.221 | $1.174 | $1.2048 | $1.43M | +2.12% |
| 2025-10-05 | $1.182 | $1.224 | $1.173 | $1.1797 | $1.72M | -0.22% |
| 2025-10-04 | $1.223 | $1.226 | $1.163 | $1.1823 | $1.52M | -3.27% |
| 2025-10-03 | $1.216 | $1.249 | $1.188 | $1.2223 | $2.29M | +0.46% |
| 2025-10-02 | $1.202 | $1.228 | $1.19 | $1.2167 | $3.53M | +1.29% |
| 2025-10-01 | $1.14 | $1.203 | $1.135 | $1.2012 | $1.80M | +5.37% |
| 2025-09-30 | $1.159 | $1.162 | $1.107 | $1.14 | $1.59M | -1.61% |
| 2025-09-29 | $1.164 | $1.181 | $1.129 | $1.1586 | $1.83M | -0.40% |
| 2025-09-28 | $1.127 | $1.167 | $1.111 | $1.1633 | $1.24M | +3.30% |
| 2025-09-27 | $1.15 | $1.15 | $1.123 | $1.1262 | $973.89K | -2.02% |
| 2025-09-26 | $1.105 | $1.153 | $1.105 | $1.1494 | $1.96M | +4.00% |
| 2025-09-25 | $1.1847 | $1.1868 | $1.0945 | $1.1052 | $3.44M | -6.84% |
| 2025-09-24 | $1.1739 | $1.2043 | $1.1541 | $1.1864 | $1.56M | +0.98% |
| 2025-09-23 | $1.184 | $1.205 | $1.161 | $1.1748 | $1.41M | -0.74% |
| 2025-09-22 | $1.253 | $1.255 | $1.138 | $1.1836 | $3.18M | -5.55% |
| 2025-09-21 | $1.271 | $1.278 | $1.249 | $1.2531 | $1.21M | -1.40% |
| 2025-09-20 | $1.278 | $1.289 | $1.262 | $1.2709 | $1.12M | -0.53% |
| 2025-09-19 | $1.36 | $1.389 | $1.266 | $1.2777 | $2.10M | -6.06% |
| 2025-09-18 | $1.339 | $1.37 | $1.332 | $1.3601 | $1.89M | +1.57% |
| 2025-09-17 | $1.276 | $1.34 | $1.251 | $1.3391 | $2.76M | +4.93% |
| 2025-09-16 | $1.262 | $1.284 | $1.245 | $1.2761 | $1.64M | +1.11% |
| 2025-09-15 | $1.315 | $1.327 | $1.245 | $1.2621 | $2.07M | -4.01% |
| 2025-09-14 | $1.326 | $1.348 | $1.291 | $1.3148 | $1.85M | -0.92% |
| 2025-09-13 | $1.328 | $1.345 | $1.307 | $1.327 | $1.88M | -0.06% |
| 2025-09-12 | $1.295 | $1.329 | $1.264 | $1.3278 | $1.42M | +2.53% |
| 2025-09-11 | $1.269 | $1.299 | $1.255 | $1.295 | $1.86M | +2.07% |
| 2025-09-10 | $1.246 | $1.279 | $1.236 | $1.2687 | $2.06M | +1.78% |
| 2025-09-09 | $1.247 | $1.286 | $1.225 | $1.2465 | $3.54M | -0.05% |
| 2025-09-08 | $1.217 | $1.269 | $1.207 | $1.2471 | $2.58M | +2.50% |
| 2025-09-07 | $1.196 | $1.226 | $1.196 | $1.2167 | $1.83M | +1.71% |
| 2025-09-06 | $1.191 | $1.20 | $1.172 | $1.1963 | $1.41M | +0.43% |
| 2025-09-05 | $1.176 | $1.241 | $1.174 | $1.1912 | $4.80M | +1.33% |
| 2025-09-04 | $1.21 | $1.218 | $1.164 | $1.1756 | $2.26M | -2.88% |
| 2025-09-03 | $1.203 | $1.231 | $1.186 | $1.2104 | $2.06M | +0.66% |
| 2025-09-02 | $1.14 | $1.205 | $1.137 | $1.2025 | $4.96M | +5.45% |
| 2025-09-01 | $1.187 | $1.22 | $1.118 | $1.1404 | $9.53M | -3.95% |
| 2025-08-31 | $1.212 | $1.232 | $1.186 | $1.1873 | $3.20M | -2.07% |
| 2025-08-30 | $1.183 | $1.213 | $1.163 | $1.2123 | $3.38M | +2.47% |
| 2025-08-29 | $1.258 | $1.261 | $1.164 | $1.1831 | $8.88M | -5.97% |
| 2025-08-28 | $1.241 | $1.28 | $1.231 | $1.2582 | $4.83M | +1.40% |
| 2025-08-27 | $1.258 | $1.269 | $1.231 | $1.2409 | $6.39M | -1.37% |
| 2025-08-26 | $1.215 | $1.269 | $1.20 | $1.2581 | $7.05M | +3.56% |
| 2025-08-25 | $1.331 | $1.344 | $1.194 | $1.2148 | $10.26M | -8.70% |
| 2025-08-24 | $1.357 | $1.389 | $1.31 | $1.3306 | $10.39M | -1.93% |
| 2025-08-23 | $1.387 | $1.389 | $1.342 | $1.3568 | $4.06M | -2.17% |
| 2025-08-22 | $1.274 | $1.394 | $1.238 | $1.3868 | $11.26M | +8.93% |
| 2025-08-21 | $1.312 | $1.322 | $1.268 | $1.2732 | $2.89M | -3.00% |
| 2025-08-20 | $1.265 | $1.323 | $1.257 | $1.3126 | $6.56M | +3.74% |
| 2025-08-19 | $1.332 | $1.349 | $1.262 | $1.2652 | $6.39M | -4.99% |
| 2025-08-18 | $1.372 | $1.375 | $1.307 | $1.3317 | $7.49M | -2.95% |
| 2025-08-17 | $1.369 | $1.41 | $1.358 | $1.3722 | $4.43M | +0.23% |
| 2025-08-16 | $1.366 | $1.379 | $1.343 | $1.369 | $3.53M | +0.23% |
| 2025-08-15 | $1.387 | $1.423 | $1.335 | $1.366 | $5.86M | -1.52% |
| 2025-08-14 | $1.499 | $1.517 | $1.351 | $1.387 | $13.16M | -7.46% |
| 2025-08-13 | $1.464 | $1.511 | $1.452 | $1.4988 | $9.54M | +2.37% |
| 2025-08-12 | $1.371 | $1.475 | $1.35 | $1.4641 | $8.67M | +6.74% |
| 2025-08-11 | $1.42 | $1.475 | $1.357 | $1.3717 | $9.54M | -3.40% |
| 2025-08-10 | $1.431 | $1.46 | $1.39 | $1.4199 | $5.67M | -0.76% |
| 2025-08-09 | $1.403 | $1.45 | $1.392 | $1.4309 | $4.12M | +2.03% |
| 2025-08-08 | $1.358 | $1.417 | $1.347 | $1.4024 | $7.99M | +3.26% |
| 2025-08-07 | $1.30 | $1.364 | $1.295 | $1.3582 | $4.76M | +4.46% |
| 2025-08-06 | $1.294 | $1.32 | $1.263 | $1.3002 | $5.51M | +0.50% |
| 2025-08-05 | $1.344 | $1.346 | $1.272 | $1.2938 | $5.24M | -3.74% |
| 2025-08-04 | $1.292 | $1.351 | $1.29 | $1.3441 | $3.98M | +4.05% |
| 2025-08-03 | $1.247 | $1.30 | $1.233 | $1.2918 | $2.93M | +3.60% |
| 2025-08-02 | $1.278 | $1.299 | $1.225 | $1.2469 | $7.58M | -2.45% |
| 2025-08-01 | $1.316 | $1.332 | $1.249 | $1.2782 | $13.70M | -2.87% |
| 2025-07-31 | $1.383 | $1.418 | $1.314 | $1.316 | $7.33M | -4.84% |
| 2025-07-30 | $1.398 | $1.415 | $1.326 | $1.3829 | $10.47M | -1.08% |
| 2025-07-29 | $1.413 | $1.474 | $1.375 | $1.3979 | $10.29M | -1.04% |
| 2025-07-28 | $1.499 | $1.53 | $1.404 | $1.4126 | $11.02M | -5.80% |
| 2025-07-27 | $1.474 | $1.514 | $1.456 | $1.4996 | $7.08M | +1.73% |
| 2025-07-26 | $1.483 | $1.50 | $1.473 | $1.4741 | $2.90M | -0.60% |
| 2025-07-25 | $1.453 | $1.491 | $1.395 | $1.483 | $10.49M | +2.07% |
| 2025-07-24 | $1.504 | $1.523 | $1.387 | $1.4529 | $15.45M | -3.43% |
| 2025-07-23 | $1.662 | $1.664 | $1.471 | $1.5044 | $18.65M | -9.50% |
| 2025-07-22 | $1.677 | $1.69 | $1.595 | $1.6623 | $14.64M | -0.88% |
| 2025-07-21 | $1.703 | $1.755 | $1.663 | $1.6772 | $13.17M | -1.54% |
| 2025-07-20 | $1.655 | $1.743 | $1.655 | $1.7034 | $12.57M | +2.92% |
| 2025-07-19 | $1.621 | $1.679 | $1.593 | $1.655 | $10.05M | +2.08% |
| 2025-07-18 | $1.653 | $1.733 | $1.573 | $1.6212 | $24.81M | -1.90% |
| 2025-07-17 | $1.611 | $1.664 | $1.583 | $1.6527 | $16.36M | +2.57% |
| 2025-07-16 | $1.566 | $1.656 | $1.545 | $1.6113 | $11.34M | +2.90% |
| 2025-07-15 | $1.547 | $1.567 | $1.484 | $1.5658 | $11.69M | +1.22% |
| 2025-07-14 | $1.529 | $1.612 | $1.526 | $1.5469 | $12.90M | +1.18% |
| 2025-07-13 | $1.477 | $1.558 | $1.47 | $1.5289 | $6.86M | +3.51% |
| 2025-07-12 | $1.51 | $1.525 | $1.448 | $1.4771 | $8.10M | -2.14% |
| 2025-07-11 | $1.517 | $1.588 | $1.493 | $1.5094 | $15.27M | -0.49% |
| 2025-07-10 | $1.408 | $1.523 | $1.401 | $1.5169 | $7.03M | +7.71% |
| 2025-07-09 | $1.35 | $1.419 | $1.344 | $1.4083 | $6.27M | +4.33% |
| 2025-07-08 | $1.324 | $1.364 | $1.309 | $1.3499 | $3.87M | +1.92% |
| 2025-07-07 | $1.338 | $1.354 | $1.307 | $1.3245 | $3.63M | -0.99% |
| 2025-07-06 | $1.306 | $1.36 | $1.291 | $1.3377 | $3.89M | +2.40% |
| 2025-07-05 | $1.305 | $1.321 | $1.287 | $1.3063 | $3.40M | +0.11% |
| 2025-07-04 | $1.396 | $1.41 | $1.299 | $1.3049 | $6.92M | -6.49% |
| 2025-07-03 | $1.381 | $1.421 | $1.361 | $1.3955 | $6.91M | +1.06% |
| 2025-07-02 | $1.301 | $1.403 | $1.292 | $1.3809 | $5.90M | +6.14% |
| 2025-07-01 | $1.338 | $1.345 | $1.284 | $1.3011 | $4.93M | -2.75% |
| 2025-06-30 | $1.412 | $1.419 | $1.33 | $1.3378 | $8.06M | -5.25% |
| 2025-06-29 | $1.346 | $1.43 | $1.326 | $1.4119 | $5.67M | +4.89% |
| 2025-06-28 | $1.319 | $1.356 | $1.302 | $1.346 | $3.78M | +2.07% |
| 2025-06-27 | $1.308 | $1.352 | $1.274 | $1.3187 | $6.75M | +0.82% |
| 2025-06-26 | $1.335 | $1.381 | $1.295 | $1.3079 | $7.03M | -2.05% |
| 2025-06-25 | $1.38 | $1.395 | $1.328 | $1.3353 | $6.41M | -3.24% |
| 2025-06-24 | $1.367 | $1.403 | $1.356 | $1.3801 | $7.93M | +0.95% |
| 2025-06-23 | $1.242 | $1.381 | $1.225 | $1.367 | $8.22M | +10.03% |
| 2025-06-22 | $1.283 | $1.307 | $1.171 | $1.2424 | $10.44M | -3.14% |
| 2025-06-21 | $1.336 | $1.372 | $1.247 | $1.2827 | $6.46M | -3.99% |
| 2025-06-20 | $1.401 | $1.439 | $1.30 | $1.336 | $9.00M | -4.65% |
| 2025-06-19 | $1.43 | $1.444 | $1.392 | $1.4012 | $4.30M | -2.00% |
| 2025-06-18 | $1.441 | $1.479 | $1.377 | $1.4299 | $7.34M | -0.77% |
| 2025-06-17 | $1.511 | $1.542 | $1.419 | $1.441 | $4.67M | -4.59% |
| 2025-06-16 | $1.512 | $1.588 | $1.49 | $1.5103 | $5.15M | -0.09% |
| 2025-06-15 | $1.484 | $1.52 | $1.474 | $1.5118 | $3.49M | +1.88% |
| 2025-06-14 | $1.513 | $1.515 | $1.457 | $1.4839 | $3.40M | -1.92% |
| 2025-06-13 | $1.572 | $1.575 | $1.456 | $1.513 | $10.69M | -3.74% |
| 2025-06-12 | $1.686 | $1.695 | $1.57 | $1.5718 | $6.79M | -6.79% |
| 2025-06-11 | $1.761 | $1.793 | $1.682 | $1.6863 | $7.86M | -4.26% |
| 2025-06-10 | $1.738 | $1.779 | $1.698 | $1.7613 | $6.85M | +1.37% |
| 2025-06-09 | $1.631 | $1.742 | $1.591 | $1.7375 | $4.78M | +6.54% |
| 2025-06-08 | $1.627 | $1.66 | $1.587 | $1.6307 | $2.96M | +0.22% |
| 2025-06-07 | $1.574 | $1.657 | $1.565 | $1.6272 | $3.09M | +3.37% |
| 2025-06-06 | $1.535 | $1.622 | $1.522 | $1.5742 | $6.06M | +2.54% |
| 2025-06-05 | $1.619 | $1.686 | $1.508 | $1.5352 | $11.00M | -5.18% |
| 2025-06-04 | $1.675 | $1.718 | $1.612 | $1.619 | $5.89M | -3.32% |
| 2025-06-03 | $1.721 | $1.768 | $1.67 | $1.6746 | $8.18M | -2.70% |
| 2025-06-02 | $1.712 | $1.737 | $1.611 | $1.721 | $6.75M | +0.54% |
| 2025-06-01 | $1.661 | $1.724 | $1.62 | $1.7118 | $5.06M | +3.06% |
| 2025-05-31 | $1.648 | $1.707 | $1.575 | $1.661 | $9.00M | +0.79% |
| 2025-05-30 | $1.84 | $1.873 | $1.645 | $1.648 | $10.57M | -10.45% |
| 2025-05-29 | $1.928 | $1.979 | $1.831 | $1.8403 | $8.18M | -4.41% |
| 2025-05-28 | $1.961 | $2.013 | $1.861 | $1.9252 | $10.47M | -1.83% |
| 2025-05-27 | $1.927 | $1.987 | $1.875 | $1.961 | $9.66M | +1.78% |
| 2025-05-26 | $1.995 | $2.036 | $1.908 | $1.9268 | $8.74M | -3.41% |
| 2025-05-25 | $1.878 | $2.01 | $1.808 | $1.9948 | $8.06M | +6.22% |
| 2025-05-24 | $1.911 | $1.975 | $1.859 | $1.878 | $8.41M | -1.71% |
| 2025-05-23 | $2.137 | $2.187 | $1.903 | $1.9108 | $16.08M | -10.59% |
| 2025-05-22 | $1.96 | $2.188 | $1.923 | $2.137 | $22.09M | +9.02% |
| 2025-05-21 | $1.797 | $1.987 | $1.777 | $1.9602 | $17.02M | +9.05% |
| 2025-05-20 | $1.787 | $1.848 | $1.723 | $1.7975 | $8.57M | +0.56% |
| 2025-05-19 | $1.893 | $1.918 | $1.698 | $1.7875 | $14.36M | -5.56% |
| 2025-05-18 | $1.686 | $1.936 | $1.676 | $1.8927 | $17.10M | +12.28% |
| 2025-05-17 | $1.775 | $1.782 | $1.65 | $1.6858 | $8.28M | -5.03% |
| 2025-05-16 | $1.889 | $1.967 | $1.774 | $1.775 | $11.32M | -6.05% |
| 2025-05-15 | $1.953 | $1.973 | $1.832 | $1.8892 | $14.28M | -3.25% |
| 2025-05-14 | $2.07 | $2.078 | $1.936 | $1.9528 | $10.79M | -5.65% |
| 2025-05-13 | $1.931 | $2.106 | $1.862 | $2.0697 | $23.74M | +7.18% |
| 2025-05-12 | $1.756 | $2.085 | $1.732 | $1.931 | $44.45M | +10.02% |
| 2025-05-11 | $1.743 | $1.82 | $1.671 | $1.7552 | $22.39M | +0.75% |
| 2025-05-10 | $1.494 | $1.754 | $1.493 | $1.7421 | $20.85M | +16.59% |
| 2025-05-09 | $1.378 | $1.505 | $1.368 | $1.4943 | $10.15M | +8.42% |
| 2025-05-08 | $1.245 | $1.392 | $1.243 | $1.3783 | $6.27M | +10.68% |
| 2025-05-07 | $1.291 | $1.319 | $1.221 | $1.2453 | $4.84M | -3.56% |
| 2025-05-06 | $1.251 | $1.293 | $1.185 | $1.2913 | $5.42M | +3.22% |
| 2025-05-05 | $1.257 | $1.307 | $1.23 | $1.251 | $5.09M | -0.50% |
| 2025-05-04 | $1.267 | $1.353 | $1.245 | $1.2573 | $7.23M | -0.77% |
| 2025-05-03 | $1.311 | $1.312 | $1.247 | $1.267 | $4.68M | -3.36% |
| 2025-05-02 | $1.396 | $1.431 | $1.297 | $1.311 | $7.55M | -6.09% |
| 2025-05-01 | $1.337 | $1.482 | $1.33 | $1.396 | $7.41M | +4.43% |
| 2025-04-30 | $1.338 | $1.379 | $1.285 | $1.3368 | $5.56M | -0.08% |
| 2025-04-29 | $1.389 | $1.40 | $1.333 | $1.3378 | $6.08M | -3.70% |
| 2025-04-28 | $1.323 | $1.403 | $1.298 | $1.3892 | $8.08M | +4.95% |
| 2025-04-27 | $1.388 | $1.398 | $1.32 | $1.3237 | $2.89M | -4.63% |
| 2025-04-26 | $1.368 | $1.442 | $1.368 | $1.388 | $5.30M | +1.48% |
| 2025-04-25 | $1.398 | $1.398 | $1.347 | $1.3677 | $5.44M | -2.15% |
| 2025-04-24 | $1.298 | $1.399 | $1.264 | $1.3977 | $7.42M | +7.68% |
| 2025-04-23 | $1.312 | $1.335 | $1.277 | $1.298 | $6.16M | -1.02% |
| 2025-04-22 | $1.226 | $1.32 | $1.205 | $1.3114 | $5.76M | +6.96% |
| 2025-04-21 | $1.209 | $1.251 | $1.204 | $1.226 | $5.40M | +1.43% |
| 2025-04-20 | $1.172 | $1.223 | $1.162 | $1.2087 | $3.50M | +3.13% |
| 2025-04-19 | $1.142 | $1.19 | $1.137 | $1.172 | $2.55M | +2.63% |
| 2025-04-18 | $1.133 | $1.154 | $1.121 | $1.142 | $2.95M | +0.82% |
| 2025-04-17 | $1.12 | $1.16 | $1.108 | $1.1327 | $3.71M | +1.10% |
| 2025-04-16 | $1.103 | $1.149 | $1.085 | $1.1203 | $5.43M | +1.54% |
| 2025-04-15 | $1.146 | $1.162 | $1.102 | $1.1033 | $3.92M | -3.70% |
| 2025-04-14 | $1.139 | $1.186 | $1.134 | $1.1457 | $6.99M | +0.59% |
| 2025-04-13 | $1.188 | $1.19 | $1.128 | $1.139 | $5.72M | -4.12% |
| 2025-04-12 | $1.117 | $1.195 | $1.10 | $1.188 | $4.90M | +6.39% |
| 2025-04-11 | $1.072 | $1.133 | $1.063 | $1.1166 | $4.73M | +4.16% |
| 2025-04-10 | $1.115 | $1.118 | $1.046 | $1.072 | $5.18M | -3.86% |
| 2025-04-09 | $0.9960 | $1.146 | $0.9670 | $1.115 | $11.52M | +12.02% |
| 2025-04-08 | $1.037 | $1.092 | $0.9850 | $0.995366 | $6.87M | -4.01% |
| 2025-04-07 | $1.042 | $1.076 | $0.9600 | $1.037 | $16.09M | -0.45% |
| 2025-04-06 | $1.114 | $1.12 | $0.9920 | $1.0417 | $7.22M | -6.49% |
| 2025-04-05 | $1.127 | $1.134 | $1.095 | $1.114 | $1.91M | -1.15% |
| 2025-04-04 | $1.117 | $1.152 | $1.093 | $1.127 | $5.60M | +0.86% |
| 2025-04-03 | $1.121 | $1.148 | $1.076 | $1.1173 | $4.96M | -0.22% |
| 2025-04-02 | $1.188 | $1.22 | $1.109 | $1.1198 | $9.61M | -5.76% |
| 2025-04-01 | $1.139 | $1.223 | $1.137 | $1.1883 | $7.30M | +4.30% |
| 2025-03-31 | $1.127 | $1.165 | $1.10 | $1.1393 | $7.05M | +1.09% |
| 2025-03-30 | $1.127 | $1.157 | $1.104 | $1.127 | $5.82M | +0.05% |
| 2025-03-29 | $1.174 | $1.175 | $1.11 | $1.1264 | $7.45M | -4.03% |
| 2025-03-28 | $1.261 | $1.269 | $1.157 | $1.1737 | $11.86M | -6.90% |
| 2025-03-27 | $1.265 | $1.298 | $1.248 | $1.2608 | $6.43M | -0.32% |
| 2025-03-26 | $1.25 | $1.347 | $1.236 | $1.2648 | $17.11M | +1.17% |
| 2025-03-25 | $1.272 | $1.275 | $1.232 | $1.2502 | $7.66M | -1.71% |
| 2025-03-24 | $1.281 | $1.312 | $1.252 | $1.272 | $9.00M | -0.72% |
| 2025-03-23 | $1.233 | $1.284 | $1.226 | $1.2812 | $6.36M | +3.91% |
| 2025-03-22 | $1.205 | $1.259 | $1.203 | $1.233 | $7.12M | +2.30% |
| 2025-03-21 | $1.232 | $1.244 | $1.168 | $1.2052 | $12.24M | -2.17% |
| 2025-03-20 | $1.27 | $1.277 | $1.219 | $1.232 | $7.82M | -2.97% |
| 2025-03-19 | $1.189 | $1.273 | $1.173 | $1.2697 | $13.59M | +6.81% |
| 2025-03-18 | $1.196 | $1.214 | $1.148 | $1.1888 | $11.87M | -0.65% |
| 2025-03-17 | $1.129 | $1.225 | $1.117 | $1.1965 | $10.54M | +5.90% |
| 2025-03-16 | $1.184 | $1.215 | $1.114 | $1.1298 | $11.46M | -4.62% |
| 2025-03-15 | $1.175 | $1.204 | $1.121 | $1.1845 | $6.84M | +0.79% |
| 2025-03-14 | $1.101 | $1.238 | $1.096 | $1.1753 | $19.75M | +6.77% |
| 2025-03-13 | $1.179 | $1.194 | $1.087 | $1.1008 | $18.72M | -6.62% |
| 2025-03-12 | $1.128 | $1.183 | $1.075 | $1.1788 | $18.81M | +4.48% |
| 2025-03-11 | $1.022 | $1.16 | $1.013 | $1.1282 | $27.87M | +10.45% |
| 2025-03-10 | $1.215 | $1.302 | $0.9900 | $1.0214 | $48.64M | -15.95% |
| 2025-03-09 | $1.309 | $1.322 | $1.173 | $1.2152 | $24.84M | -7.15% |
| 2025-03-08 | $1.224 | $1.309 | $1.155 | $1.3088 | $20.90M | +6.97% |
| 2025-03-07 | $1.236 | $1.293 | $1.177 | $1.2236 | $25.33M | -1.01% |
| 2025-03-06 | $1.284 | $1.292 | $1.202 | $1.236 | $14.62M | -3.75% |
| 2025-03-05 | $1.199 | $1.296 | $1.181 | $1.2842 | $16.42M | +7.10% |
| 2025-03-04 | $1.274 | $1.278 | $1.109 | $1.199 | $34.40M | -5.87% |
| 2025-03-03 | $1.398 | $1.464 | $1.271 | $1.2738 | $53.76M | -8.87% |
| 2025-03-02 | $1.245 | $1.445 | $1.19 | $1.3978 | $73.58M | +12.28% |
| 2025-03-01 | $1.29 | $1.323 | $1.22 | $1.245 | $42.26M | -3.49% |
| 2025-02-28 | $1.244 | $1.383 | $1.196 | $1.29 | $53.30M | +3.72% |
| 2025-02-27 | $1.596 | $1.665 | $1.242 | $1.2438 | $76.18M | -22.06% |
| 2025-02-26 | $1.464 | $1.662 | $1.455 | $1.5958 | $92.25M | +8.99% |
| 2025-02-25 | $1.362 | $1.485 | $1.246 | $1.4642 | $88.28M | +7.52% |
| 2025-02-24 | $1.407 | $1.49 | $1.34 | $1.3618 | $77.21M | -3.22% |
| 2025-02-23 | $1.358 | $1.414 | $1.305 | $1.407 | $38.93M | +3.61% |
| 2025-02-22 | $1.201 | $1.533 | $1.194 | $1.358 | $79.77M | +13.12% |
| 2025-02-21 | $1.242 | $1.294 | $1.173 | $1.2004 | $37.86M | -3.35% |
| 2025-02-20 | $1.167 | $1.246 | $1.152 | $1.242 | $24.50M | +6.46% |
| 2025-02-19 | $1.191 | $1.206 | $1.143 | $1.1666 | $19.03M | -2.03% |
| 2025-02-18 | $1.209 | $1.218 | $1.103 | $1.1908 | $21.64M | -1.52% |
| 2025-02-17 | $1.258 | $1.283 | $1.181 | $1.2092 | $27.44M | -3.86% |
| 2025-02-16 | $1.339 | $1.35 | $1.249 | $1.2577 | $17.69M | -6.04% |
| 2025-02-15 | $1.365 | $1.39 | $1.321 | $1.3386 | $20.13M | -1.93% |
| 2025-02-14 | $1.447 | $1.493 | $1.344 | $1.365 | $28.83M | -5.67% |
| 2025-02-13 | $1.451 | $1.601 | $1.432 | $1.447 | $47.50M | -0.28% |
| 2025-02-12 | $1.344 | $1.454 | $1.301 | $1.451 | $31.76M | +7.93% |
| 2025-02-11 | $1.39 | $1.465 | $1.329 | $1.3444 | $29.21M | -3.28% |
| 2025-02-10 | $1.251 | $1.488 | $1.237 | $1.39 | $45.37M | +10.99% |
| 2025-02-09 | $1.237 | $1.28 | $1.166 | $1.2524 | $1.84M | +1.24% |
| 2025-02-08 | $1.198 | $1.256 | $1.146 | $1.237 | $2.59M | +3.26% |
| 2025-02-07 | $1.254 | $1.324 | $1.163 | $1.198 | $2.82M | -4.47% |
| 2025-02-06 | $1.315 | $1.331 | $1.22 | $1.254 | $2.87M | -4.61% |
| 2025-02-05 | $1.36 | $1.45 | $1.302 | $1.3145 | $3.20M | -3.41% |
| 2025-02-04 | $1.498 | $1.527 | $1.307 | $1.361 | $8.54M | -9.06% |
| 2025-02-03 | $1.336 | $1.573 | $1.055 | $1.4965 | $41.38M | +11.94% |
| 2025-02-02 | $1.168 | $1.434 | $0.9570 | $1.3368 | $71.98M | +14.55% |
| 2025-02-01 | $2.125 | $2.129 | $1.126 | $1.1671 | $49.63M | -45.07% |
| 2025-01-31 | $2.205 | $2.286 | $2.093 | $2.1246 | $6.51M | -3.57% |
| 2025-01-30 | $2.054 | $2.415 | $2.023 | $2.2033 | $9.76M | +7.29% |
| 2025-01-29 | $2.058 | $2.15 | $1.996 | $2.0536 | $6.19M | -0.24% |
| 2025-01-28 | $2.404 | $2.424 | $2.034 | $2.0585 | $5.49M | -14.37% |
| 2025-01-27 | $2.518 | $2.611 | $2.292 | $2.404 | $9.72M | -4.53% |
| 2025-01-26 | $2.72 | $2.769 | $2.514 | $2.518 | $10.24M | -7.43% |
| 2025-01-25 | $2.101 | $2.868 | $2.086 | $2.72 | $22.29M | +29.55% |
| 2025-01-24 | $3.035 | $3.049 | $1.912 | $2.0995 | $37.05M | -30.82% |
| 2025-01-23 | $3.197 | $3.353 | $2.924 | $3.035 | $5.56M | -5.05% |
| 2025-01-22 | $3.464 | $3.476 | $3.177 | $3.1966 | $1.76M | -7.70% |
| 2025-01-21 | $3.269 | $3.504 | $3.134 | $3.4631 | $2.29M | +5.94% |
| 2025-01-20 | $3.291 | $3.617 | $3.158 | $3.269 | $9.91M | -0.67% |
| 2025-01-19 | $3.761 | $3.849 | $3.229 | $3.291 | $7.77M | -12.51% |
| 2025-01-18 | $4.043 | $4.093 | $3.715 | $3.7615 | $3.42M | -6.96% |
| 2025-01-17 | $3.485 | $4.139 | $3.456 | $4.043 | $5.26M | +16.00% |
| 2025-01-16 | $3.519 | $3.587 | $3.342 | $3.4855 | $2.43M | -0.91% |
| 2025-01-15 | $3.209 | $3.572 | $3.098 | $3.5176 | $4.26M | +9.65% |
| 2025-01-14 | $3.22 | $3.341 | $3.155 | $3.2081 | $3.00M | -0.37% |
| 2025-01-13 | $3.371 | $3.504 | $3.021 | $3.22 | $4.64M | -4.51% |
| 2025-01-12 | $3.445 | $3.486 | $3.32 | $3.372 | $1.26M | -2.13% |
| 2025-01-11 | $3.483 | $3.571 | $3.312 | $3.4455 | $1.53M | -1.09% |
| 2025-01-10 | $3.332 | $3.616 | $3.162 | $3.4835 | $8.05M | +4.53% |
| 2025-01-09 | $3.988 | $4.011 | $3.323 | $3.3325 | $3.00M | -16.41% |
| 2025-01-08 | $4.402 | $4.454 | $3.85 | $3.9866 | $3.44M | -9.44% |
| 2025-01-07 | $4.957 | $4.957 | $4.398 | $4.402 | $3.75M | -11.20% |
| 2025-01-06 | $4.931 | $5.125 | $4.834 | $4.9575 | $2.92M | +0.56% |
| 2025-01-05 | $5.165 | $5.186 | $4.821 | $4.9301 | $1.10M | -4.53% |
| 2025-01-04 | $5.113 | $5.198 | $5.006 | $5.1642 | $677.77K | +1.07% |
| 2025-01-03 | $4.813 | $5.144 | $4.748 | $5.1094 | $807.04K | +6.14% |
| 2025-01-02 | $4.596 | $4.934 | $4.583 | $4.8138 | $1.64M | +4.81% |
| 2025-01-01 | $4.483 | $4.636 | $4.373 | $4.5928 | $545.48K | +2.43% |
Frequently asked questions
What was the THORChain price on January 1, 2025?
RUNE opened 2025-01-01 at $4.483 and closed that day at $4.5928.
What was the highest price of THORChain in 2025?
The highest was $5.198 on 2025-01-04; the lowest was $0.5396 on 2025-12-26.
How much did THORChain change in 2025?
RUNE moved -87.56% in 2025, from $4.483 to $0.557885.
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.