THORChain
RUNE
Rank #255
$0.6679
Updated 25 days ago
Market Cap
$234.18M
24h Volume
$71.64M
Avg Volume (90d)
$76.13M
24h High/Low
$0.6771
$0.6145
$0.6145
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Multicoin Capital Portfolio
Proof of Stake (PoS)
Delphi Ventures Portfolio
Exchange-based Tokens
Decentralized Finance (DeFi)
Infrastructure
Decentralized Exchange (DEX)
Bridge Governance Tokens
Chains
Thorchain
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.6679 | $0.6771 | $0.6145 | $0.6679 | $71.64M | $234.18M |
| Dec 2, 2025 | $0.6114 | $0.6613 | $0.6056 | $0.6613 | $136.19M | $220.17M |
| Dec 1, 2025 | $0.6346 | $0.6346 | $0.5829 | $0.6117 | $119.98M | $209.64M |
| Nov 30, 2025 | $0.6369 | $0.6460 | $0.6339 | $0.6411 | $77.17M | $224.61M |
| Nov 29, 2025 | $0.6478 | $0.6478 | $0.6369 | $0.6387 | $65.69M | $225.15M |
| Nov 28, 2025 | $0.6448 | $0.6605 | $0.6388 | $0.6491 | $74.11M | $227.28M |
| Nov 27, 2025 | $0.6536 | $0.6572 | $0.6444 | $0.6503 | $94.84M | $229.18M |
| Nov 26, 2025 | $0.6425 | $0.6554 | $0.6226 | $0.6535 | $62.27M | $223.97M |
| Nov 25, 2025 | $0.6438 | $0.6438 | $0.6214 | $0.6399 | $61.62M | $222.32M |
| Nov 24, 2025 | $0.6269 | $0.6518 | $0.6229 | $0.6457 | $55.92M | $222.68M |
| Nov 23, 2025 | $0.6067 | $0.6357 | $0.6055 | $0.6347 | $50.10M | $218.02M |
| Nov 22, 2025 | $0.6265 | $0.6265 | $0.5994 | $0.6100 | $98.81M | $214.17M |
| Nov 21, 2025 | $0.6685 | $0.6703 | $0.6094 | $0.6215 | $93.76M | $223.43M |
| Nov 20, 2025 | $0.7012 | $0.7178 | $0.6545 | $0.6846 | $96.59M | $244.96M |
| Nov 19, 2025 | $0.7325 | $0.7325 | $0.6801 | $0.6956 | $58.49M | $249.12M |
| Nov 18, 2025 | $0.7113 | $0.7411 | $0.6916 | $0.7334 | $107.02M | $252.66M |
| Nov 17, 2025 | $0.7180 | $0.7500 | $0.7084 | $0.7134 | $58.27M | $257.22M |
| Nov 16, 2025 | $0.7332 | $0.7427 | $0.7066 | $0.7146 | $30.99M | $255.37M |
| Nov 15, 2025 | $0.7179 | $0.7442 | $0.7179 | $0.7324 | $66.28M | $258.20M |
| Nov 14, 2025 | $0.7517 | $0.7558 | $0.7237 | $0.7237 | $67.48M | $260.12M |
| Nov 13, 2025 | $0.7698 | $0.7978 | $0.7392 | $0.7512 | $51.35M | $272.63M |
| Nov 12, 2025 | $0.7729 | $0.8093 | $0.7676 | $0.7736 | $45.31M | $275.49M |
| Nov 11, 2025 | $0.7885 | $0.8376 | $0.7872 | $0.7885 | $40.66M | $276.93M |
| Nov 10, 2025 | $0.8219 | $0.8219 | $0.8219 | $0.8219 | $59.96M | $288.49M |
| Nov 9, 2025 | $0.8047 | $0.8047 | $0.8047 | $0.8047 | $36.74M | $282.61M |
| Nov 8, 2025 | $0.8069 | $0.8069 | $0.8069 | $0.8069 | $65.79M | $283.85M |
| Nov 7, 2025 | $0.7337 | $0.7337 | $0.7337 | $0.7337 | $50.70M | $257.49M |
| Nov 6, 2025 | $0.7580 | $0.7580 | $0.7580 | $0.7580 | $73.20M | $266.19M |
| Nov 5, 2025 | $0.7640 | $0.7640 | $0.7640 | $0.7640 | $74.91M | $268.33M |
| Nov 4, 2025 | $0.7813 | $0.7813 | $0.7813 | $0.7813 | $70.67M | $274.24M |
| Nov 3, 2025 | $0.8618 | $0.8618 | $0.8618 | $0.8618 | $57.85M | $302.66M |
| Nov 2, 2025 | $0.8526 | $0.8526 | $0.8526 | $0.8526 | $35.00M | $299.45M |
| Nov 1, 2025 | $0.8461 | $0.8461 | $0.8461 | $0.8461 | $57.33M | $297.19M |
| Oct 31, 2025 | $0.8309 | $0.8309 | $0.8309 | $0.8309 | $67.84M | $291.20M |
| Oct 30, 2025 | $0.8692 | $0.8692 | $0.8692 | $0.8692 | $71.04M | $305.11M |
| Oct 29, 2025 | $0.8626 | $0.8626 | $0.8626 | $0.8626 | $44.04M | $303.00M |
| Oct 28, 2025 | $0.8902 | $0.8902 | $0.8902 | $0.8902 | $51.58M | $312.64M |
| Oct 27, 2025 | $0.9305 | $0.9305 | $0.9305 | $0.9305 | $78.40M | $326.77M |
| Oct 26, 2025 | $0.8625 | $0.8625 | $0.8625 | $0.8625 | $34.65M | $302.94M |
| Oct 25, 2025 | $0.8637 | $0.8637 | $0.8637 | $0.8637 | $44.18M | $303.38M |
| Oct 24, 2025 | $0.8416 | $0.8416 | $0.8416 | $0.8416 | $119.60M | $295.73M |
| Oct 23, 2025 | $0.8313 | $0.8313 | $0.8313 | $0.8313 | $49.55M | $291.83M |
| Oct 22, 2025 | $0.8476 | $0.8476 | $0.8476 | $0.8476 | $67.94M | $297.63M |
| Oct 21, 2025 | $0.8660 | $0.8660 | $0.8660 | $0.8660 | $74.45M | $304.21M |
| Oct 20, 2025 | $0.8560 | $0.8560 | $0.8560 | $0.8560 | $84.03M | $300.62M |
| Oct 19, 2025 | $0.8390 | $0.8390 | $0.8390 | $0.8390 | $130.11M | $294.71M |
| Oct 18, 2025 | $0.8388 | $0.8388 | $0.8388 | $0.8388 | $169.75M | $294.34M |
| Oct 17, 2025 | $0.8553 | $0.8553 | $0.8553 | $0.8553 | $84.16M | $300.62M |
| Oct 16, 2025 | $0.8803 | $0.8803 | $0.8803 | $0.8803 | $67.23M | $309.20M |
| Oct 15, 2025 | $0.9186 | $0.9186 | $0.9186 | $0.9186 | $84.27M | $322.68M |
| Oct 14, 2025 | $0.9528 | $0.9528 | $0.9528 | $0.9528 | $85.25M | $334.66M |
| Oct 13, 2025 | $0.9230 | $0.9230 | $0.9230 | $0.9230 | $87.45M | $324.33M |
| Oct 12, 2025 | $0.8653 | $0.8653 | $0.8653 | $0.8653 | $125.82M | $303.99M |
| Oct 11, 2025 | $0.8669 | $0.8669 | $0.8669 | $0.8669 | $134.02M | $304.65M |
| Oct 10, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $49.55M | $407.06M |
| Oct 9, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $40.89M | $412.22M |
| Oct 8, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $43.43M | $404.23M |
| Oct 7, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $52.72M | $424.39M |
| Oct 6, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $42.63M | $414.89M |
| Oct 5, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $44.69M | $415.75M |
| Oct 4, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $81.32M | $429.73M |
| Oct 3, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $331.00M | $426.71M |
| Oct 2, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $100.32M | $420.71M |
| Oct 1, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $99.88M | $399.65M |
| Sep 30, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $70.23M | $407.58M |
| Sep 29, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $45.77M | $409.11M |