Rune (RUNE) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Rune (RUNE) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Rune cotiza a $0.81 con un rango de 24 horas de $0.81–$0.81 y $8.59M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.74
High
$0.81
Low
$0.81
Volume (24h)
$8.59M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 4, 2026 | $0.74 | $0.81 | $0.81 | $0.81 | $0.81 | ++9.35% | $8.59M | — | — |
| Oct 4, 2026 | $0.74 | $0.81 | $0.74 | $0.78 | $0.81 | +8.63% | $16.11M | $12.67M | $8.21M |
| Oct 3, 2026 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | -0.08% | $5.8M | $4.28M | $2.73M |
| Oct 2, 2026 | $0.78 | $0.81 | $0.73 | $0.77 | $0.74 | -4.36% | $14.3M | $10.99M | $6.78M |
| Oct 1, 2026 | $0.80 | $0.82 | $0.77 | $0.79 | $0.78 | -2.64% | $14.11M | $11.12M | $6.85M |
| Sep 30, 2026 | $0.75 | $0.84 | $0.74 | $0.79 | $0.80 | +6.46% | $22.59M | $17.87M | $11.32M |
| Sep 29, 2026 | $0.77 | $0.80 | $0.74 | $0.77 | $0.75 | -3.05% | $25.55M | $19.67M | $11.99M |
| Sep 28, 2026 | $0.76 | $0.80 | $0.71 | $0.75 | $0.77 | +1.87% | $40.18M | $30.34M | $20.16M |
| Sep 27, 2026 | $0.77 | $0.85 | $0.74 | $0.79 | $0.76 | -1.71% | $73.92M | $58.3M | $35.24M |
| Sep 26, 2026 | $0.65 | $0.78 | $0.65 | $0.71 | $0.77 | +18.24% | $48.74M | $35.54M | $24.24M |
| Sep 25, 2026 | $0.64 | $0.66 | $0.63 | $0.64 | $0.65 | +2.52% | $9.99M | $6.4M | $4.86M |
| Sep 24, 2026 | $0.61 | $0.64 | $0.60 | $0.62 | $0.64 | +4.52% | $9.31M | $5.83M | $4.57M |
| Sep 23, 2026 | $0.64 | $0.65 | $0.60 | $0.62 | $0.61 | -4.88% | $12.89M | $8.06M | $6.38M |
| Sep 22, 2026 | $0.65 | $0.67 | $0.62 | $0.65 | $0.64 | -2.06% | $22.15M | $14.35M | $10.51M |
| Sep 21, 2026 | $0.56 | $0.66 | $0.56 | $0.61 | $0.65 | +15.86% | $18.92M | $11.57M | $9.34M |
| Sep 20, 2026 | $0.56 | $0.58 | $0.53 | $0.56 | $0.56 | +1.67% | $8.25M | $4.56M | $4.05M |
| Sep 19, 2026 | $0.54 | $0.56 | $0.53 | $0.55 | $0.56 | +2.93% | $5.75M | $3.13M | $2.94M |
| Sep 18, 2026 | $0.50 | $0.54 | $0.50 | $0.52 | $0.54 | +7.68% | $10.03M | $5.26M | $5.02M |
| Sep 17, 2026 | $0.49 | $0.51 | $0.49 | $0.50 | $0.50 | +2.10% | $4.33M | $2.17M | $2.18M |
| Sep 16, 2026 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | +0.53% | $6.77M | $3.29M | $3.21M |
| Sep 15, 2026 | $0.52 | $0.52 | $0.48 | $0.50 | $0.49 | -5.60% | $8.23M | $4.12M | $4.02M |
| Sep 14, 2026 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | +2.29% | $6.05M | $3.14M | $2.7M |
| Sep 13, 2026 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | -1.09% | $6.54M | $3.33M | $3.08M |
| Sep 12, 2026 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | -0.20% | $6.98M | $3.57M | $3.4M |
| Sep 11, 2026 | $0.50 | $0.54 | $0.49 | $0.52 | $0.51 | +3.08% | $33.2M | $17.16M | $15.99M |
| Sep 10, 2026 | $0.48 | $0.53 | $0.47 | $0.50 | $0.50 | +3.78% | $35.54M | $17.73M | $17.4M |
| Sep 9, 2026 | $0.49 | $0.50 | $0.46 | $0.48 | $0.48 | -1.50% | $8M | $3.87M | $4.11M |
| Sep 8, 2026 | $0.49 | $0.49 | $0.47 | $0.48 | $0.49 | +0.10% | $5.86M | $2.84M | $2.83M |
| Sep 7, 2026 | $0.49 | $0.49 | $0.47 | $0.48 | $0.49 | -1.00% | $8.35M | $4.03M | $3.76M |
| Sep 6, 2026 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | +0.82% | $4.94M | $2.4M | $2.27M |
| Sep 5, 2026 | $0.48 | $0.49 | $0.48 | $0.48 | $0.49 | +1.82% | $4.57M | $2.21M | $2.25M |
Rune Historical Data FAQ
¿En qué se basan los datos históricos de Rune?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Rune.
¿Hasta dónde llega el historial de RUNE?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de RUNE y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Rune?expand_more
En las últimas 24 horas Rune se negoció entre $0.81 y $0.81, con el precio actual en $0.81. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Rune Price & ChartsPrecio en vivo, gráfico y datos de mercadoRune MarketsTodos los pares y exchanges comparadosRune AnalyticsDistribución de precios, volumen y concentraciónRune Historical DataHistorial diario de precios y volumenRune ArbitrageMatriz de spreads entre exchangesRune Trading SignalsSeñales BUY/SELL con confianzaRune Funding RatesTasas de funding y APR comparadasRune NewsÚltimas noticias y análisis