Rujira
RUJI
Rank #919
$0.3184
Updated 25 days ago
Market Cap
$23.72M
24h Volume
$181.55K
Avg Volume (90d)
$398.21K
24h High/Low
$0.3222
$0.2881
$0.2881
Price Chart
Categories & Chains
Categories
Exchange-based Tokens
Decentralized Finance (DeFi)
Chain Abstraction
DeFAI
Chains
Thorchain
x/ruji
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3184 | $0.3222 | $0.2881 | $0.3184 | $181.55K | $23.72M |
| Dec 2, 2025 | $0.2952 | $0.3096 | $0.2882 | $0.3087 | $75.88K | $22.09M |
| Dec 1, 2025 | $0.3064 | $0.3064 | $0.2886 | $0.2956 | $57.07K | $21.83M |
| Nov 30, 2025 | $0.3112 | $0.3116 | $0.3073 | $0.3073 | $21.65K | $23.06M |
| Nov 29, 2025 | $0.3141 | $0.3141 | $0.3096 | $0.3113 | $86.23K | $23.21M |
| Nov 28, 2025 | $0.3149 | $0.3260 | $0.3133 | $0.3133 | $82.23K | $23.81M |
| Nov 27, 2025 | $0.3108 | $0.3191 | $0.3094 | $0.3160 | $61.01K | $23.36M |
| Nov 26, 2025 | $0.3031 | $0.3121 | $0.2995 | $0.3107 | $185.88K | $22.64M |
| Nov 25, 2025 | $0.3205 | $0.3205 | $0.2783 | $0.3022 | $636.24K | $22.39M |
| Nov 24, 2025 | $0.3051 | $0.3236 | $0.3021 | $0.3214 | $109.62K | $22.94M |
| Nov 23, 2025 | $0.2906 | $0.3069 | $0.2906 | $0.3069 | $95.07K | $22.30M |
| Nov 22, 2025 | $0.2975 | $0.2975 | $0.2889 | $0.2916 | $216.88K | $21.80M |
| Nov 21, 2025 | $0.3241 | $0.3241 | $0.2924 | $0.2969 | $337.63K | $22.71M |
| Nov 20, 2025 | $0.3449 | $0.3487 | $0.3210 | $0.3210 | $220.77K | $25.33M |
| Nov 19, 2025 | $0.3561 | $0.3603 | $0.3364 | $0.3433 | $234.12K | $26.22M |
| Nov 18, 2025 | $0.3391 | $0.3569 | $0.3365 | $0.3550 | $320.03K | $25.79M |
| Nov 17, 2025 | $0.3469 | $0.3570 | $0.3369 | $0.3400 | $377.90K | $25.92M |
| Nov 16, 2025 | $0.3386 | $0.3507 | $0.3314 | $0.3507 | $779.44K | $25.16M |
| Nov 15, 2025 | $0.4257 | $0.4285 | $0.2859 | $0.3389 | $1.62M | $26.52M |
| Nov 14, 2025 | $0.4531 | $0.4536 | $0.4247 | $0.4251 | $197.87K | $32.74M |
| Nov 13, 2025 | $0.4585 | $0.4672 | $0.4463 | $0.4486 | $236.70K | $34.19M |
| Nov 12, 2025 | $0.4532 | $0.4683 | $0.4445 | $0.4445 | $113.72K | $34.18M |
| Nov 11, 2025 | $0.4582 | $0.4907 | $0.4577 | $0.4582 | $200.72K | $34.12M |
| Nov 10, 2025 | $0.4754 | $0.4754 | $0.4754 | $0.4754 | $315.36K | $35.42M |
| Nov 9, 2025 | $0.4875 | $0.4875 | $0.4875 | $0.4875 | $112.53K | $36.33M |
| Nov 8, 2025 | $0.4919 | $0.4919 | $0.4919 | $0.4919 | $160.72K | $36.65M |
| Nov 7, 2025 | $0.4589 | $0.4589 | $0.4589 | $0.4589 | $224.89K | $34.14M |
| Nov 6, 2025 | $0.4697 | $0.4697 | $0.4697 | $0.4697 | $462.59K | $34.99M |
| Nov 5, 2025 | $0.4345 | $0.4345 | $0.4345 | $0.4345 | $576.84K | $32.37M |
| Nov 4, 2025 | $0.4657 | $0.4657 | $0.4657 | $0.4657 | $622.62K | $34.69M |
| Nov 3, 2025 | $0.5197 | $0.5197 | $0.5197 | $0.5197 | $156.39K | $38.72M |
| Nov 2, 2025 | $0.5303 | $0.5303 | $0.5303 | $0.5303 | $224.31K | $39.51M |
| Nov 1, 2025 | $0.5422 | $0.5422 | $0.5422 | $0.5422 | $209.03K | $40.39M |
| Oct 31, 2025 | $0.5237 | $0.5237 | $0.5237 | $0.5237 | $420.26K | $39.01M |
| Oct 30, 2025 | $0.5644 | $0.5644 | $0.5644 | $0.5644 | $188.11K | $42.06M |
| Oct 29, 2025 | $0.5501 | $0.5501 | $0.5501 | $0.5501 | $701.47K | $40.99M |
| Oct 28, 2025 | $0.5990 | $0.5990 | $0.5990 | $0.5990 | $831.69K | $44.62M |
| Oct 27, 2025 | $0.6205 | $0.6205 | $0.6205 | $0.6205 | $693.56K | $46.24M |
| Oct 26, 2025 | $0.6080 | $0.6080 | $0.6080 | $0.6080 | $85.78K | $45.24M |
| Oct 25, 2025 | $0.6140 | $0.6140 | $0.6140 | $0.6140 | $364.87K | $45.74M |
| Oct 24, 2025 | $0.6171 | $0.6171 | $0.6171 | $0.6171 | $334.07K | $45.98M |
| Oct 23, 2025 | $0.6478 | $0.6478 | $0.6478 | $0.6478 | $211.48K | $48.27M |
| Oct 22, 2025 | $0.6682 | $0.6682 | $0.6682 | $0.6682 | $315.59K | $49.78M |
| Oct 21, 2025 | $0.6751 | $0.6751 | $0.6751 | $0.6751 | $585.21K | $50.38M |
| Oct 20, 2025 | $0.6467 | $0.6467 | $0.6467 | $0.6467 | $193.67K | $48.23M |
| Oct 19, 2025 | $0.6532 | $0.6532 | $0.6532 | $0.6532 | $358.61K | $48.66M |
| Oct 18, 2025 | $0.6491 | $0.6491 | $0.6491 | $0.6491 | $1.08M | $48.35M |
| Oct 17, 2025 | $0.6454 | $0.6454 | $0.6454 | $0.6454 | $441.48K | $48.07M |
| Oct 16, 2025 | $0.7008 | $0.7008 | $0.7008 | $0.7008 | $163.36K | $52.14M |
| Oct 15, 2025 | $0.7171 | $0.7171 | $0.7171 | $0.7171 | $523.42K | $53.44M |
| Oct 14, 2025 | $0.6896 | $0.6896 | $0.6896 | $0.6896 | $538.39K | $51.39M |
| Oct 13, 2025 | $0.7107 | $0.7107 | $0.7107 | $0.7107 | $624.78K | $52.95M |
| Oct 12, 2025 | $0.6592 | $0.6592 | $0.6592 | $0.6592 | $784.86K | $49.03M |
| Oct 11, 2025 | $0.6411 | $0.6411 | $0.6411 | $0.6411 | $686.17K | $47.96M |
| Oct 10, 2025 | $0.8384 | $0.8384 | $0.8384 | $0.8384 | $697.60K | $62.46M |
| Oct 9, 2025 | $0.7983 | $0.7983 | $0.7983 | $0.7983 | $464.85K | $59.47M |
| Oct 8, 2025 | $0.7291 | $0.7291 | $0.7291 | $0.7291 | $252.19K | $54.32M |
| Oct 7, 2025 | $0.7613 | $0.7613 | $0.7613 | $0.7613 | $515.91K | $56.71M |
| Oct 6, 2025 | $0.7521 | $0.7521 | $0.7521 | $0.7521 | $768.67K | $56.07M |
| Oct 5, 2025 | $0.7881 | $0.7881 | $0.7881 | $0.7881 | $729.73K | $58.71M |
| Oct 4, 2025 | $0.8482 | $0.8482 | $0.8482 | $0.8482 | $802.41K | $63.23M |
| Oct 3, 2025 | $0.8804 | $0.8804 | $0.8804 | $0.8804 | $604.43K | $65.57M |
| Oct 2, 2025 | $0.8336 | $0.8336 | $0.8336 | $0.8336 | $545.30K | $62.08M |
| Oct 1, 2025 | $0.8426 | $0.8426 | $0.8426 | $0.8426 | $579.33K | $62.77M |
| Sep 30, 2025 | $0.8486 | $0.8486 | $0.8486 | $0.8486 | $300.48K | $63.26M |
| Sep 29, 2025 | $0.8873 | $0.8873 | $0.8873 | $0.8873 | $377.52K | $66.10M |