Rujira
RUJI
Rank #919
$0.4582
Updated 6 days ago
Market Cap
$34.12M
24h Volume
$200.72K
Avg Volume (90d)
$498.02K
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 |