Rujira
RUJI
Rank #919
$0.4582
Updated 6 days ago
Market Cap
$34.12M
24h Volume
$200.72K
Avg Volume (1y)
$472.31K
24h High/Low
$0.4907
$0.4577
$0.4577
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $0.8992 | $0.8992 | $0.8992 | $0.8992 | $592.67K | $67.34M |
| Sep 27, 2025 | $0.8165 | $0.8165 | $0.8165 | $0.8165 | $436.85K | $60.83M |
| Sep 26, 2025 | $0.7563 | $0.7563 | $0.7563 | $0.7563 | $716.98K | $56.52M |
| Sep 25, 2025 | $0.8197 | $0.8197 | $0.8197 | $0.8197 | $192.44K | $61.07M |
| Sep 24, 2025 | $0.8493 | $0.8493 | $0.8493 | $0.8493 | $208.56K | $63.29M |
| Sep 23, 2025 | $0.8836 | $0.8836 | $0.8836 | $0.8836 | $461.59K | $65.74M |
| Sep 22, 2025 | $0.9831 | $0.9831 | $0.9831 | $0.9831 | $929.93K | $73.24M |
| Sep 21, 2025 | $0.9732 | $0.9732 | $0.9732 | $0.9732 | $772.65K | $72.50M |
| Sep 20, 2025 | $0.9880 | $0.9880 | $0.9880 | $0.9880 | $1.05M | $73.60M |
| Sep 19, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $318.07K | $80.19M |
| Sep 18, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $273.15K | $80.90M |
| Sep 17, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $173.65K | $78.88M |
| Sep 16, 2025 | $1.07 | $1.07 | $1.07 | $1.07 | $603.20K | $79.39M |
| Sep 15, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $307.50K | $86.03M |
| Sep 14, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $129.91K | $88.56M |
| Sep 13, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $154.02K | $88.08M |
| Sep 12, 2025 | $1.17 | $1.17 | $1.17 | $1.17 | $141.77K | $87.02M |
| Sep 11, 2025 | $1.16 | $1.16 | $1.16 | $1.16 | $149.68K | $86.48M |
| Sep 10, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $153.58K | $85.86M |
| Sep 9, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $733.99K | $88.11M |
| Sep 8, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $226.04K | $81.29M |
| Sep 7, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $616.23K | $82.39M |
| Sep 6, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $641.71K | $90.24M |
| Sep 5, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $364.51K | $93.07M |
| Sep 4, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $149.94K | $96.86M |
| Sep 3, 2025 | $1.32 | $1.32 | $1.32 | $1.32 | $219.83K | $98.28M |
| Sep 2, 2025 | $1.29 | $1.29 | $1.29 | $1.29 | $313.91K | $95.56M |
| Sep 1, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $131.94K | $103.60M |
| Aug 31, 2025 | $1.44 | $1.44 | $1.44 | $1.44 | $145.77K | $107.16M |
| Aug 30, 2025 | $1.40 | $1.40 | $1.40 | $1.40 | $359.81K | $104.12M |
| Aug 29, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $333.10K | $102.19M |
| Aug 28, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $918.87K | $111.24M |
| Aug 27, 2025 | $1.57 | $1.57 | $1.57 | $1.57 | $314.08K | $117.15M |
| Aug 26, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $913.66K | $111.58M |
| Aug 25, 2025 | $1.58 | $1.58 | $1.58 | $1.58 | $705.86K | $117.84M |
| Aug 24, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $533.49K | $126.83M |
| Aug 23, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | $1.46M | $126.41M |
| Aug 22, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $781.91K | $111.85M |
| Aug 21, 2025 | $1.52 | $1.52 | $1.52 | $1.52 | $1.63M | $113.17M |
| Aug 20, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $1.98M | $93.23M |
| Aug 19, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $1.06M | $106.06M |
| Aug 18, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $120.56K | $92.29M |
| Aug 17, 2025 | $1.35 | $1.35 | $1.35 | $1.35 | $2.95M | $100.82M |
| Aug 16, 2025 | $1.01 | $1.01 | $1.01 | $1.01 | $905.42K | $75.67M |
| Aug 15, 2025 | $0.9150 | $0.9150 | $0.9150 | $0.9150 | $550.88K | $68.17M |
| Aug 14, 2025 | $0.9369 | $0.9369 | $0.9369 | $0.9369 | $97.22K | $69.69M |
| Aug 13, 2025 | $0.9376 | $0.9376 | $0.9376 | $0.9376 | $159.61K | $69.85M |
| Aug 12, 2025 | $0.9013 | $0.9013 | $0.9013 | $0.9013 | $333.13K | $67.14M |
| Aug 11, 2025 | $0.9256 | $0.9256 | $0.9256 | $0.9256 | $283.48K | $68.82M |
| Aug 10, 2025 | $0.8806 | $0.8806 | $0.8806 | $0.8806 | $195.42K | $65.60M |
| Aug 9, 2025 | $0.8477 | $0.8477 | $0.8477 | $0.8477 | $428.20K | $63.02M |
| Aug 8, 2025 | $0.8768 | $0.8768 | $0.8768 | $0.8768 | $231.99K | $65.32M |
| Aug 7, 2025 | $0.8991 | $0.8991 | $0.8991 | $0.8991 | $135.45K | $66.98M |
| Aug 6, 2025 | $0.9121 | $0.9121 | $0.9121 | $0.9121 | $174.15K | $67.95M |
| Aug 5, 2025 | $0.9306 | $0.9306 | $0.9306 | $0.9306 | $289.09K | $69.38M |
| Aug 4, 2025 | $0.8982 | $0.8982 | $0.8982 | $0.8982 | $107.83K | $67.06M |
| Aug 3, 2025 | $0.8572 | $0.8572 | $0.8572 | $0.8572 | $152.65K | $63.70M |
| Aug 2, 2025 | $0.8945 | $0.8945 | $0.8945 | $0.8945 | $294.09K | $66.45M |
| Aug 1, 2025 | $0.9089 | $0.9089 | $0.9089 | $0.9089 | $154.42K | $67.71M |
| Jul 31, 2025 | $0.9336 | $0.9336 | $0.9336 | $0.9336 | $304.40K | $69.55M |
| Jul 30, 2025 | $0.9536 | $0.9536 | $0.9536 | $0.9536 | $305.32K | $71.04M |
| Jul 29, 2025 | $0.9931 | $0.9931 | $0.9931 | $0.9931 | $569.60K | $73.98M |
| Jul 28, 2025 | $1.09 | $1.09 | $1.09 | $1.09 | $230.76K | $81.54M |
| Jul 27, 2025 | $1.00 | $1.00 | $1.00 | $1.00 | $541.99K | $74.84M |
| Jul 26, 2025 | $1.02 | $1.02 | $1.02 | $1.02 | $1.38M | $75.63M |
| Jul 25, 2025 | $0.9103 | $0.9103 | $0.9103 | $0.9103 | $680.05K | $67.82M |
| Jul 24, 2025 | $0.9529 | $0.9529 | $0.9529 | $0.9529 | $339.57K | $70.82M |
| Jul 23, 2025 | $0.8865 | $0.8865 | $0.8865 | $0.8865 | $240.21K | $66.20M |
| Jul 22, 2025 | $0.9062 | $0.9062 | $0.9062 | $0.9062 | $208.36K | $0.00 |
| Jul 21, 2025 | $0.9407 | $0.9407 | $0.9407 | $0.9407 | $233.25K | $0.00 |
| Jul 20, 2025 | $0.8626 | $0.8626 | $0.8626 | $0.8626 | $44.07K | $0.00 |
| Jul 19, 2025 | $0.8669 | $0.8669 | $0.8669 | $0.8669 | $273.06K | $0.00 |
| Jul 18, 2025 | $0.9021 | $0.9021 | $0.9021 | $0.9021 | $1.71M | $0.00 |
| Jul 17, 2025 | $0.8906 | $0.8906 | $0.8906 | $0.8906 | $1.08M | $0.00 |
| Jul 16, 2025 | $0.8161 | $0.8161 | $0.8161 | $0.8161 | $139.96K | $0.00 |
| Jul 15, 2025 | $0.8840 | $0.8840 | $0.8840 | $0.8840 | $657.35K | $0.00 |
| Jul 14, 2025 | $0.8968 | $0.8968 | $0.8968 | $0.8968 | $590.33K | $0.00 |
| Jul 13, 2025 | $1.11 | $1.11 | $1.11 | $1.11 | $202.72K | $0.00 |
| Jul 12, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $806.73K | $0.00 |
| Jul 11, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $1.73M | $0.00 |
| Jul 10, 2025 | $0.9911 | $0.9911 | $0.9911 | $0.9911 | $1.02M | $0.00 |
| Jul 9, 2025 | $0.8486 | $0.8486 | $0.8486 | $0.8486 | $267.40K | $0.00 |
| Jul 8, 2025 | $0.7253 | $0.7253 | $0.7253 | $0.7253 | $387.17K | $0.00 |
| Jul 7, 2025 | $0.7813 | $0.7813 | $0.7813 | $0.7813 | $531.21K | $0.00 |
| Jul 6, 2025 | $0.6105 | $0.6105 | $0.6105 | $0.6105 | $406.35K | $0.00 |
| Jul 5, 2025 | $0.4931 | $0.4931 | $0.4931 | $0.4931 | $30.84K | $0.00 |
| Jul 4, 2025 | $0.5133 | $0.5133 | $0.5133 | $0.5133 | $98.32K | $0.00 |
| Jul 3, 2025 | $0.5369 | $0.5369 | $0.5369 | $0.5369 | $268.88K | $0.00 |
| Jul 2, 2025 | $0.5053 | $0.5053 | $0.5053 | $0.5053 | $372.84K | $0.00 |
| Jul 1, 2025 | $0.4243 | $0.4243 | $0.4243 | $0.4243 | $78.66K | $0.00 |
| Jun 30, 2025 | $0.4069 | $0.4069 | $0.4069 | $0.4069 | $146.44K | $0.00 |
| Jun 29, 2025 | $0.4296 | $0.4296 | $0.4296 | $0.4296 | $58.04K | $0.00 |
| Jun 28, 2025 | $0.4304 | $0.4304 | $0.4304 | $0.4304 | $79.18K | $0.00 |
| Jun 27, 2025 | $0.4329 | $0.4329 | $0.4329 | $0.4329 | $54.22K | $0.00 |
| Jun 26, 2025 | $0.5193 | $0.5193 | $0.5193 | $0.5193 | $80.53K | $0.00 |
| Jun 25, 2025 | $0.5193 | $0.5193 | $0.5193 | $0.5193 | $80.53K | $0.00 |