What historical data is shown for RUNE?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
THORChain (RUNE) Historical Data
RUNE
DeFi
THORChain Historical Price Information — Daily RUNE Open, High, Low, Close & Volume
$0.6361
+14.37% 1D
Recently Viewed
1H+1.21%
1D+14.37%
1W+1.10%
1M-20.03%
THORChain (RUNE) has 90 days of daily open, high, low and close on file. Over that window RUNE ranged $0.4035 to $0.7987, closed at $0.6377 and is up 41.6% across the window.
THORChain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.7987
Window low
$0.4035
First → last
+41.59%
Latest close
$0.6377
vs live
-0.25%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RUNE Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.6330 | $0.6413 | $0.6158 | $0.6377 | +0.74% | $388,861 | $209.95M |
| Nov 3, 2026 | $0.5586 | $0.6650 | $0.5457 | $0.6330 | +13.32% | $1.73M | $208.41M |
| Nov 2, 2026 | $0.5525 | $0.5660 | $0.4951 | $0.5586 | +1.10% | $752,682 | $183.91M |
| Nov 1, 2026 | $0.6289 | $0.6467 | $0.5482 | $0.5525 | -12.15% | $500,809 | $181.90M |
| Oct 31, 2026 | $0.6493 | $0.7255 | $0.6203 | $0.6289 | -3.14% | $969,071 | $207.06M |
| Oct 30, 2026 | $0.6179 | $0.7188 | $0.5945 | $0.6493 | +5.08% | $1.64M | $213.77M |
| Oct 29, 2026 | $0.6246 | $0.6427 | $0.5778 | $0.6179 | -1.07% | $1.18M | $203.43M |
| Oct 28, 2026 | $0.6279 | $0.6324 | $0.6181 | $0.6246 | -0.53% | $225,845 | $205.64M |
| Oct 27, 2026 | $0.6269 | $0.6320 | $0.6146 | $0.6279 | +0.16% | $187,897 | $206.73M |
| Oct 26, 2026 | $0.6222 | $0.6383 | $0.6151 | $0.6269 | +0.76% | $333,132 | $206.40M |
| Oct 25, 2026 | $0.6289 | $0.6320 | $0.6161 | $0.6222 | -1.07% | $228,143 | $204.85M |
| Oct 24, 2026 | $0.6308 | $0.6348 | $0.6100 | $0.6289 | -0.30% | $233,570 | $207.06M |
| Oct 23, 2026 | $0.6398 | $0.6552 | $0.6200 | $0.6308 | -1.41% | $597,290 | $207.68M |
| Oct 22, 2026 | $0.6828 | $0.7123 | $0.6289 | $0.6398 | -6.30% | $1.85M | $210.64M |
| Oct 21, 2026 | $0.6734 | $0.6929 | $0.6635 | $0.6828 | +1.40% | $349,696 | $224.80M |
| Oct 20, 2026 | $0.6485 | $0.6773 | $0.6364 | $0.6734 | +3.84% | $550,252 | $221.71M |
| Oct 19, 2026 | $0.6607 | $0.6687 | $0.6400 | $0.6485 | -1.85% | $359,635 | $213.51M |
| Oct 18, 2026 | $0.6344 | $0.6707 | $0.6095 | $0.6607 | +4.15% | $643,093 | $217.53M |
| Oct 17, 2026 | $0.6445 | $0.6500 | $0.6275 | $0.6344 | -1.57% | $157,295 | $208.87M |
| Oct 16, 2026 | $0.6444 | $0.6634 | $0.6329 | $0.6445 | +0.02% | $210,889 | $212.19M |
| Oct 15, 2026 | $0.6401 | $0.6550 | $0.6145 | $0.6444 | +0.67% | $381,711 | $212.16M |
| Oct 14, 2026 | $0.6585 | $0.6708 | $0.6367 | $0.6401 | -2.79% | $292,370 | $210.74M |
| Oct 13, 2026 | $0.6535 | $0.6735 | $0.6406 | $0.6585 | +0.77% | $347,104 | $216.80M |
| Oct 12, 2026 | $0.6995 | $0.7089 | $0.6523 | $0.6535 | -6.58% | $446,408 | $215.15M |
| Oct 11, 2026 | $0.6873 | $0.7032 | $0.6788 | $0.6995 | +1.78% | $268,579 | $230.30M |
| Oct 10, 2026 | $0.7016 | $0.7023 | $0.6847 | $0.6873 | -2.04% | $288,412 | $226.28M |
| Oct 9, 2026 | $0.6729 | $0.7046 | $0.6708 | $0.7016 | +4.27% | $496,113 | $230.99M |
| Oct 8, 2026 | $0.7197 | $0.7242 | $0.6615 | $0.6729 | -6.50% | $771,805 | $221.54M |
| Oct 7, 2026 | $0.7544 | $0.7575 | $0.7085 | $0.7197 | -4.60% | $590,862 | $236.95M |
| Oct 6, 2026 | $0.7811 | $0.7848 | $0.7506 | $0.7544 | -3.42% | $387,489 | $248.37M |
| Oct 5, 2026 | $0.7954 | $0.8250 | $0.7727 | $0.7811 | -1.80% | $630,323 | $257.17M |
| Oct 4, 2026 | $0.7430 | $0.8145 | $0.7411 | $0.7954 | +7.05% | $1.10M | $261.87M |
| Oct 3, 2026 | $0.7441 | $0.7504 | $0.7278 | $0.7430 | -0.15% | $337,554 | $244.62M |
| Oct 2, 2026 | $0.7787 | $0.8043 | $0.7301 | $0.7441 | -4.44% | $758,109 | $244.98M |
| Oct 1, 2026 | $0.7987 | $0.8165 | $0.7671 | $0.7787 | -2.50% | $842,411 | $256.38M |
| Sep 30, 2026 | $0.7504 | $0.8379 | $0.7435 | $0.7987 | +6.44% | $1.37M | $262.96M |
| Sep 29, 2026 | $0.7779 | $0.8060 | $0.7353 | $0.7504 | -3.54% | $1.61M | $247.06M |
| Sep 28, 2026 | $0.7594 | $0.8118 | $0.7053 | $0.7779 | +2.44% | $2.40M | $256.11M |
| Sep 27, 2026 | $0.7746 | $0.8519 | $0.7433 | $0.7594 | -1.96% | $5.30M | $250.02M |
| Sep 26, 2026 | $0.6543 | $0.7754 | $0.6494 | $0.7746 | +18.39% | $5.32M | $255.03M |
| Sep 25, 2026 | $0.6377 | $0.6581 | $0.6253 | $0.6543 | +2.60% | $1.13M | $215.42M |
| Sep 24, 2026 | $0.6102 | $0.6433 | $0.6039 | $0.6377 | +4.51% | $498,463 | $209.95M |
| Sep 23, 2026 | $0.6404 | $0.6491 | $0.5948 | $0.6102 | -4.72% | $596,397 | $200.90M |
| Sep 22, 2026 | $0.6533 | $0.6743 | $0.6066 | $0.6404 | -1.97% | $975,538 | $210.84M |
| Sep 21, 2026 | $0.5646 | $0.6612 | $0.5419 | $0.6533 | +15.71% | $597,082 | $215.09M |
| Sep 20, 2026 | $0.5552 | $0.5750 | $0.5347 | $0.5646 | +1.69% | $324,171 | $185.89M |
| Sep 19, 2026 | $0.5399 | $0.5573 | $0.5342 | $0.5552 | +2.83% | $201,080 | $182.79M |
| Sep 18, 2026 | $0.5017 | $0.5437 | $0.4998 | $0.5399 | +7.61% | $241,434 | $177.75M |
| Sep 17, 2026 | $0.4915 | $0.5068 | $0.4911 | $0.5017 | +2.08% | $140,290 | $165.18M |
| Sep 16, 2026 | $0.4888 | $0.4938 | $0.4780 | $0.4915 | +0.55% | $191,146 | $161.82M |
| Sep 15, 2026 | $0.5187 | $0.5234 | $0.4834 | $0.4888 | -5.76% | $210,303 | $160.93M |
| Sep 14, 2026 | $0.5063 | $0.5337 | $0.5024 | $0.5187 | +2.45% | $170,961 | $170.77M |
| Sep 13, 2026 | $0.5122 | $0.5220 | $0.4977 | $0.5063 | -1.15% | $228,171 | $166.69M |
| Sep 12, 2026 | $0.5121 | $0.5200 | $0.4900 | $0.5122 | +0.02% | $185,329 | $168.63M |
| Sep 11, 2026 | $0.4964 | $0.5419 | $0.4916 | $0.5121 | +3.16% | $650,060 | $168.60M |
| Sep 10, 2026 | $0.4772 | $0.5306 | $0.4676 | $0.4964 | +4.02% | $896,769 | $163.43M |
| Sep 9, 2026 | $0.4831 | $0.4983 | $0.4625 | $0.4772 | -1.22% | $265,036 | $157.11M |
| Sep 8, 2026 | $0.4829 | $0.4906 | $0.4680 | $0.4831 | +0.04% | $256,308 | $159.05M |
| Sep 7, 2026 | $0.4877 | $0.4936 | $0.4693 | $0.4829 | -0.98% | $260,805 | $158.99M |
| Sep 6, 2026 | $0.4835 | $0.4932 | $0.4766 | $0.4877 | +0.87% | $138,390 | $160.57M |
| Sep 5, 2026 | $0.4770 | $0.4873 | $0.4706 | $0.4835 | +1.36% | $150,590 | $159.19M |
| Sep 4, 2026 | $0.4886 | $0.4900 | $0.4611 | $0.4770 | -2.37% | $211,212 | $157.05M |
| Sep 3, 2026 | $0.4716 | $0.4982 | $0.4687 | $0.4886 | +3.60% | $210,774 | $160.86M |
| Sep 2, 2026 | $0.4685 | $0.4759 | $0.4484 | $0.4716 | +0.66% | $288,339 | $155.27M |
| Sep 1, 2026 | $0.4784 | $0.4888 | $0.4640 | $0.4685 | -2.07% | $375,245 | $154.25M |
| Aug 31, 2026 | $0.4549 | $0.4832 | $0.4515 | $0.4784 | +5.17% | $303,516 | $157.51M |
| Aug 30, 2026 | $0.4654 | $0.4756 | $0.4485 | $0.4549 | -2.26% | $145,679 | $149.77M |
| Aug 29, 2026 | $0.4753 | $0.4781 | $0.4513 | $0.4654 | -2.08% | $182,644 | $153.23M |
| Aug 28, 2026 | $0.5046 | $0.5207 | $0.4604 | $0.4753 | -5.81% | $361,053 | $156.49M |
| Aug 27, 2026 | $0.4849 | $0.6294 | $0.4843 | $0.5046 | +4.06% | $1.48M | $166.13M |
| Aug 26, 2026 | $0.4822 | $0.5062 | $0.4630 | $0.4849 | +0.56% | $171,278 | $159.65M |
| Aug 25, 2026 | $0.4809 | $0.5020 | $0.4788 | $0.4822 | +0.27% | $313,348 | $158.76M |
| Aug 24, 2026 | $0.4755 | $0.4911 | $0.4668 | $0.4809 | +1.14% | $329,724 | $158.33M |
| Aug 23, 2026 | $0.4731 | $0.4784 | $0.4567 | $0.4755 | +0.51% | $255,056 | $156.55M |
| Aug 22, 2026 | $0.4716 | $0.4912 | $0.4591 | $0.4731 | +0.32% | $442,793 | $155.76M |
| Aug 21, 2026 | $0.4430 | $0.4784 | $0.4422 | $0.4716 | +6.46% | $384,396 | $155.27M |
| Aug 20, 2026 | $0.4271 | $0.4476 | $0.4208 | $0.4430 | +3.72% | $259,228 | $145.85M |
| Aug 19, 2026 | $0.4035 | $0.4443 | $0.3932 | $0.4271 | +5.85% | $460,319 | $140.62M |
| Aug 18, 2026 | $0.4172 | $0.4174 | $0.3888 | $0.4035 | -3.28% | $284,605 | $132.85M |
| Aug 17, 2026 | $0.4164 | $0.4219 | $0.4137 | $0.4172 | +0.19% | $140,347 | $137.36M |
| Aug 16, 2026 | $0.4203 | $0.4220 | $0.4133 | $0.4164 | -0.93% | $179,727 | $137.09M |
| Aug 15, 2026 | $0.4197 | $0.4231 | $0.4181 | $0.4203 | +0.14% | $86,734 | $138.38M |
| Aug 14, 2026 | $0.4263 | $0.4267 | $0.4127 | $0.4197 | -1.55% | $155,471 | $138.18M |
| Aug 13, 2026 | $0.4221 | $0.4271 | $0.4203 | $0.4263 | +1.00% | $149,339 | $140.35M |
| Aug 12, 2026 | $0.4253 | $0.4307 | $0.4201 | $0.4221 | -0.75% | $144,326 | $138.97M |
| Aug 11, 2026 | $0.4278 | $0.4320 | $0.4207 | $0.4253 | -0.58% | $172,250 | $140.02M |
| Aug 10, 2026 | $0.4304 | $0.4353 | $0.4258 | $0.4278 | -0.60% | $150,638 | $140.85M |
| Aug 9, 2026 | $0.4363 | $0.4392 | $0.4295 | $0.4304 | -1.35% | $246,062 | $141.70M |
| Aug 8, 2026 | $0.4504 | $0.4523 | $0.4343 | $0.4363 | -3.13% | $161,298 | $143.65M |
| Aug 7, 2026 | $0.4400 | $0.4579 | $0.4388 | $0.4504 | — | $268,964 | $148.29M |
THORChain Historical Data FAQ
Window highs, lows, best/worst days and volume for THORChainWhat is the all-time high for RUNE?
THORChain's record price is about $20.87. It currently trades at $0.6361, roughly 97.0% below that peak. The all-time low on record is $0.00851264. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RUNE market cap?
THORChain has a market capitalisation of about $208.35M, on roughly $42.77M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RUNE change over this window?
Across 90 daily candles, close-to-close moved up 41.59%.
What were RUNE's high and low in this window?
In this sample, the highest trade print is about $0.8519 (Sep 27, 2026) and the lowest about $0.3888 (Aug 18, 2026).
What were RUNE's best and worst days in this window?
Best close-to-close day was about +18.39% (Sep 26, 2026); worst was -12.15% (Nov 1, 2026).