THORChain
RUNE
Rank #255
$0.7885
Updated 7 days ago
Market Cap
$276.93M
24h Volume
$40.66M
Avg Volume (90d)
$72.43M
24h High/Low
$0.8376
$0.7872
$0.7872
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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 28, 2025 | $1.13 | $1.13 | $1.13 | $1.13 | $48.76M | $395.74M |
| Sep 27, 2025 | $1.15 | $1.15 | $1.15 | $1.15 | $67.43M | $403.07M |
| Sep 26, 2025 | $1.10 | $1.10 | $1.10 | $1.10 | $111.01M | $387.76M |
| Sep 25, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $60.28M | $416.02M |
| Sep 24, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $52.28M | $413.11M |
| Sep 23, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $68.47M | $416.22M |
| Sep 22, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $44.84M | $440.69M |
| Sep 21, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $29.63M | $446.10M |
| Sep 20, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $46.84M | $448.56M |
| Sep 19, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $45.67M | $478.64M |
| Sep 18, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $58.44M | $470.04M |
| Sep 17, 2025 | $1.28 | $1.28 | $1.28 | $1.28 | $80.04M | $448.55M |
| Sep 16, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $28.98M | $443.04M |
| Sep 15, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $44.30M | $461.81M |
| Sep 14, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $45.75M | $466.51M |
| Sep 13, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $37.99M | $467.00M |
| Sep 12, 2025 | $1.30 | $1.30 | $1.30 | $1.30 | $45.53M | $455.08M |
| Sep 11, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $48.11M | $445.58M |
| Sep 10, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $64.72M | $438.02M |
| Sep 9, 2025 | $1.25 | $1.25 | $1.25 | $1.25 | $82.43M | $438.52M |
| Sep 8, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $42.31M | $428.47M |
| Sep 7, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $29.71M | $419.73M |
| Sep 6, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $98.89M | $419.03M |
| Sep 5, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $35.46M | $413.57M |
| Sep 4, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $45.46M | $425.85M |
| Sep 3, 2025 | $1.20 | $1.20 | $1.20 | $1.20 | $71.99M | $421.81M |
| Sep 2, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $97.06M | $400.34M |
| Sep 1, 2025 | $1.19 | $1.19 | $1.19 | $1.19 | $55.69M | $417.50M |
| Aug 31, 2025 | $1.21 | $1.21 | $1.21 | $1.21 | $41.87M | $425.55M |
| Aug 30, 2025 | $1.18 | $1.18 | $1.18 | $1.18 | $97.64M | $415.80M |
| Aug 29, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $125.65M | $441.94M |
| Aug 28, 2025 | $1.24 | $1.24 | $1.24 | $1.24 | $73.15M | $436.07M |
| Aug 27, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $126.51M | $442.15M |
| Aug 26, 2025 | $1.22 | $1.22 | $1.22 | $1.22 | $107.50M | $426.07M |
| Aug 25, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $99.10M | $467.61M |
| Aug 24, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $60.59M | $476.95M |
| Aug 23, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $145.43M | $489.29M |
| Aug 22, 2025 | $1.27 | $1.27 | $1.27 | $1.27 | $51.81M | $447.01M |
| Aug 21, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $105.51M | $461.18M |
| Aug 20, 2025 | $1.26 | $1.26 | $1.26 | $1.26 | $80.40M | $444.54M |