Rune (RUNE) — Historical Data
Daily price history, volume, and market capitalization
Esta página mostra o histórico diário de negociação de Rune (RUNE) dos últimos 30 dias: abertura, máxima, mínima, fechamento, volume e volume em cotação para cada dia de negociação (UTC).
Hoje Rune é negociado a $0.81 com faixa de 24 horas de $0.81–$0.81 e $8.59M de volume. A tabela abaixo permite acompanhar a evolução do preço dia a dia.
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 | +8.57% | $16.11M | $12.66M | $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
Em que se baseiam os dados históricos de Rune?expand_more
Os candles diários (abertura, máxima, mínima, fechamento, volume) vêm de dados de mercado de exchanges e são agregados pela CoinCryptoRank. A tabela mostra o histórico diário real de Rune.
Até onde vai o histórico de RUNE?expand_more
A tabela diária cobre os últimos 30 dias de negociação. Para um histórico mais profundo, use a página de funding de RUNE e o conversor, que se baseiam no arquivo de longo prazo da CoinCryptoRank.
Qual foi a faixa de 24 horas de Rune?expand_more
Nas últimas 24 horas, Rune foi negociado entre $0.81 e $0.81, com preço atual de $0.81. A tabela histórica mostra a evolução da faixa diária no último mês.
Em qual fuso horário estão os candles diários?expand_more
Os candles diários seguem UTC. Cada linha representa um dia calendário UTC, mantendo o histórico consistente em todo o mundo.
Posso usar esses dados para minha própria análise?expand_more
Sim. A tabela histórica é gratuita e a API da CoinCryptoRank oferece acesso programático aos dados de mercado para desenvolvedores.
Rune Price & ChartsPreço ao vivo, gráfico e dados de mercadoRune MarketsTodos os pares e exchanges comparadosRune AnalyticsDistribuição de preços, volume e concentraçãoRune Historical DataHistórico diário de preços e volumeRune ArbitrageMatriz de spreads entre exchangesRune Trading SignalsSinais BUY/SELL com confiançaRune Funding RatesTaxas de funding e APR comparadasRune NewsÚltimas notícias e análises