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
$0.4840
-1.83% 1D
Recently Viewed
1H-0.21%
1D-1.83%
1W+0.21%
1M+15.79%
THORChain (RUNE) has 90 days of daily open, high, low and close on file. Over that window RUNE ranged $0.3771 to $0.5187, closed at $0.4839 and is up 23.1% across the window.
THORChain — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.5187
Window low
$0.3771
First → last
+23.07%
Latest close
$0.4839
vs live
+0.02%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.4888 | $0.4919 | $0.4780 | $0.4839 | -1.00% | $158,013 | $159.04M |
| Sep 15, 2026 | $0.5187 | $0.5234 | $0.4834 | $0.4888 | -5.76% | $210,303 | $160.65M |
| Sep 14, 2026 | $0.5063 | $0.5337 | $0.5024 | $0.5187 | +2.45% | $170,961 | $170.47M |
| Sep 13, 2026 | $0.5122 | $0.5220 | $0.4977 | $0.5063 | -1.15% | $228,171 | $166.40M |
| Sep 12, 2026 | $0.5121 | $0.5200 | $0.4900 | $0.5122 | +0.02% | $185,329 | $168.34M |
| Sep 11, 2026 | $0.4964 | $0.5419 | $0.4916 | $0.5121 | +3.16% | $650,060 | $168.30M |
| Sep 10, 2026 | $0.4772 | $0.5306 | $0.4676 | $0.4964 | +4.02% | $896,769 | $163.14M |
| Sep 9, 2026 | $0.4831 | $0.4983 | $0.4625 | $0.4772 | -1.22% | $265,036 | $156.83M |
| Sep 8, 2026 | $0.4829 | $0.4906 | $0.4680 | $0.4831 | +0.04% | $256,308 | $158.77M |
| Sep 7, 2026 | $0.4877 | $0.4936 | $0.4693 | $0.4829 | -0.98% | $260,805 | $158.71M |
| Sep 6, 2026 | $0.4835 | $0.4932 | $0.4766 | $0.4877 | +0.87% | $138,390 | $160.28M |
| Sep 5, 2026 | $0.4770 | $0.4873 | $0.4706 | $0.4835 | +1.36% | $150,590 | $158.90M |
| Sep 4, 2026 | $0.4886 | $0.4900 | $0.4611 | $0.4770 | -2.37% | $211,212 | $156.77M |
| Sep 3, 2026 | $0.4716 | $0.4982 | $0.4687 | $0.4886 | +3.60% | $210,774 | $160.58M |
| Sep 2, 2026 | $0.4685 | $0.4759 | $0.4484 | $0.4716 | +0.66% | $288,339 | $154.99M |
| Sep 1, 2026 | $0.4784 | $0.4888 | $0.4640 | $0.4685 | -2.07% | $375,245 | $153.97M |
| Aug 31, 2026 | $0.4549 | $0.4832 | $0.4515 | $0.4784 | +5.17% | $303,516 | $157.23M |
| Aug 30, 2026 | $0.4654 | $0.4756 | $0.4485 | $0.4549 | -2.26% | $145,679 | $149.50M |
| Aug 29, 2026 | $0.4753 | $0.4781 | $0.4513 | $0.4654 | -2.08% | $182,644 | $152.96M |
| Aug 28, 2026 | $0.5046 | $0.5207 | $0.4604 | $0.4753 | -5.81% | $361,053 | $156.21M |
| Aug 27, 2026 | $0.4849 | $0.6294 | $0.4843 | $0.5046 | +4.06% | $1.48M | $165.84M |
| Aug 26, 2026 | $0.4822 | $0.5062 | $0.4630 | $0.4849 | +0.56% | $171,278 | $159.36M |
| Aug 25, 2026 | $0.4809 | $0.5020 | $0.4788 | $0.4822 | +0.27% | $313,348 | $158.48M |
| Aug 24, 2026 | $0.4755 | $0.4911 | $0.4668 | $0.4809 | +1.14% | $329,724 | $158.05M |
| Aug 23, 2026 | $0.4731 | $0.4784 | $0.4567 | $0.4755 | +0.51% | $255,056 | $156.27M |
| Aug 22, 2026 | $0.4716 | $0.4912 | $0.4591 | $0.4731 | +0.32% | $442,793 | $155.49M |
| Aug 21, 2026 | $0.4430 | $0.4784 | $0.4422 | $0.4716 | +6.46% | $384,396 | $154.99M |
| Aug 20, 2026 | $0.4271 | $0.4476 | $0.4208 | $0.4430 | +3.72% | $259,228 | $145.59M |
| Aug 19, 2026 | $0.4035 | $0.4443 | $0.3932 | $0.4271 | +5.85% | $460,319 | $140.37M |
| Aug 18, 2026 | $0.4172 | $0.4174 | $0.3888 | $0.4035 | -3.28% | $284,605 | $132.61M |
| Aug 17, 2026 | $0.4164 | $0.4219 | $0.4137 | $0.4172 | +0.19% | $140,347 | $137.11M |
| Aug 16, 2026 | $0.4203 | $0.4220 | $0.4133 | $0.4164 | -0.93% | $179,727 | $136.85M |
| Aug 15, 2026 | $0.4197 | $0.4231 | $0.4181 | $0.4203 | +0.14% | $86,734 | $138.13M |
| Aug 14, 2026 | $0.4263 | $0.4267 | $0.4127 | $0.4197 | -1.55% | $155,471 | $137.94M |
| Aug 13, 2026 | $0.4221 | $0.4271 | $0.4203 | $0.4263 | +1.00% | $149,339 | $140.11M |
| Aug 12, 2026 | $0.4253 | $0.4307 | $0.4201 | $0.4221 | -0.75% | $144,326 | $138.72M |
| Aug 11, 2026 | $0.4278 | $0.4320 | $0.4207 | $0.4253 | -0.58% | $172,250 | $139.78M |
| Aug 10, 2026 | $0.4304 | $0.4353 | $0.4258 | $0.4278 | -0.60% | $150,638 | $140.60M |
| Aug 9, 2026 | $0.4363 | $0.4392 | $0.4295 | $0.4304 | -1.35% | $246,062 | $141.45M |
| Aug 8, 2026 | $0.4504 | $0.4523 | $0.4343 | $0.4363 | -3.13% | $161,298 | $143.39M |
| Aug 7, 2026 | $0.4400 | $0.4579 | $0.4388 | $0.4504 | +2.36% | $268,964 | $148.03M |
| Aug 6, 2026 | $0.4443 | $0.4498 | $0.4400 | $0.4400 | -0.97% | $162,915 | $144.61M |
| Aug 5, 2026 | $0.4423 | $0.4485 | $0.4402 | $0.4443 | +0.45% | $180,554 | $146.02M |
| Aug 4, 2026 | $0.4416 | $0.4490 | $0.4380 | $0.4423 | +0.16% | $172,291 | $145.36M |
| Aug 3, 2026 | $0.4449 | $0.4460 | $0.4355 | $0.4416 | -0.74% | $105,684 | $145.13M |
| Aug 2, 2026 | $0.4373 | $0.4479 | $0.4363 | $0.4449 | +1.74% | $147,288 | $146.22M |
| Aug 1, 2026 | $0.4315 | $0.4414 | $0.4293 | $0.4373 | +1.34% | $245,823 | $143.72M |
| Jul 31, 2026 | $0.4376 | $0.4408 | $0.4264 | $0.4315 | -1.39% | $198,212 | $141.81M |
| Jul 30, 2026 | $0.4381 | $0.4501 | $0.4356 | $0.4376 | -0.11% | $328,523 | $143.82M |
| Jul 29, 2026 | $0.4425 | $0.4457 | $0.4282 | $0.4381 | -0.99% | $313,431 | $143.98M |
| Jul 28, 2026 | $0.4416 | $0.4459 | $0.4323 | $0.4425 | +0.20% | $369,239 | $145.43M |
| Jul 27, 2026 | $0.4353 | $0.4488 | $0.4243 | $0.4416 | +1.45% | $340,667 | $145.13M |
| Jul 26, 2026 | $0.4269 | $0.4363 | $0.4258 | $0.4353 | +1.97% | $190,154 | $143.06M |
| Jul 25, 2026 | $0.4195 | $0.4294 | $0.4175 | $0.4269 | +1.76% | $538,205 | $140.30M |
| Jul 24, 2026 | $0.4267 | $0.4315 | $0.4170 | $0.4195 | -1.69% | $148,491 | $137.87M |
| Jul 23, 2026 | $0.4394 | $0.4397 | $0.4239 | $0.4267 | -2.89% | $198,714 | $140.24M |
| Jul 22, 2026 | $0.4536 | $0.4578 | $0.4354 | $0.4394 | -3.13% | $291,666 | $144.41M |
| Jul 21, 2026 | $0.4446 | $0.4557 | $0.4443 | $0.4536 | +2.02% | $273,600 | $149.08M |
| Jul 20, 2026 | $0.4432 | $0.4478 | $0.4365 | $0.4446 | +0.32% | $378,891 | $146.12M |
| Jul 19, 2026 | $0.4307 | $0.4511 | $0.4304 | $0.4432 | +2.90% | $504,451 | $145.66M |
| Jul 18, 2026 | $0.4297 | $0.4326 | $0.4231 | $0.4307 | +0.23% | $206,918 | $141.55M |
| Jul 17, 2026 | $0.4216 | $0.4321 | $0.4132 | $0.4297 | +1.92% | $303,856 | $141.22M |
| Jul 16, 2026 | $0.4185 | $0.4284 | $0.4125 | $0.4216 | +0.74% | $342,526 | $138.56M |
| Jul 15, 2026 | $0.4211 | $0.4295 | $0.4172 | $0.4185 | -0.62% | $233,773 | $137.54M |
| Jul 14, 2026 | $0.4034 | $0.4220 | $0.4002 | $0.4211 | +4.39% | $263,015 | $138.40M |
| Jul 13, 2026 | $0.4023 | $0.4167 | $0.3983 | $0.4034 | +0.27% | $369,946 | $132.58M |
| Jul 12, 2026 | $0.4041 | $0.4068 | $0.4002 | $0.4023 | -0.45% | $143,690 | $132.22M |
| Jul 11, 2026 | $0.4018 | $0.4155 | $0.3993 | $0.4041 | +0.57% | $236,993 | $132.81M |
| Jul 10, 2026 | $0.3967 | $0.4079 | $0.3928 | $0.4018 | +1.29% | $217,974 | $132.05M |
| Jul 9, 2026 | $0.3833 | $0.4022 | $0.3818 | $0.3967 | +3.50% | $251,210 | $130.38M |
| Jul 8, 2026 | $0.3867 | $0.3896 | $0.3722 | $0.3833 | -0.88% | $209,172 | $125.97M |
| Jul 7, 2026 | $0.4034 | $0.4055 | $0.3819 | $0.3867 | -4.14% | $395,333 | $127.09M |
| Jul 6, 2026 | $0.4153 | $0.4191 | $0.3954 | $0.4034 | -2.87% | $266,638 | $132.58M |
| Jul 5, 2026 | $0.4144 | $0.4286 | $0.4086 | $0.4153 | +0.22% | $249,228 | $136.49M |
| Jul 4, 2026 | $0.4110 | $0.4202 | $0.4043 | $0.4144 | +0.83% | $161,702 | $136.19M |
| Jul 3, 2026 | $0.3997 | $0.4145 | $0.3992 | $0.4110 | +2.83% | $202,770 | $135.08M |
| Jul 2, 2026 | $0.3888 | $0.4017 | $0.3872 | $0.3997 | +2.80% | $195,162 | $131.36M |
| Jul 1, 2026 | $0.3771 | $0.3955 | $0.3724 | $0.3888 | +3.10% | $213,982 | $127.78M |
| Jun 30, 2026 | $0.3862 | $0.3868 | $0.3748 | $0.3771 | -2.36% | $187,602 | $123.94M |
| Jun 29, 2026 | $0.3871 | $0.3925 | $0.3800 | $0.3862 | -0.23% | $186,910 | $126.93M |
| Jun 28, 2026 | $0.3932 | $0.3965 | $0.3823 | $0.3871 | -1.55% | $120,421 | $127.22M |
| Jun 27, 2026 | $0.3995 | $0.4030 | $0.3911 | $0.3932 | -1.58% | $142,106 | $129.23M |
| Jun 26, 2026 | $0.3966 | $0.4055 | $0.3820 | $0.3995 | +0.73% | $201,962 | $131.30M |
| Jun 25, 2026 | $0.4052 | $0.4191 | $0.3869 | $0.3966 | -2.12% | $382,681 | $130.34M |
| Jun 24, 2026 | $0.4182 | $0.4252 | $0.3945 | $0.4052 | -3.11% | $238,614 | $133.17M |
| Jun 23, 2026 | $0.4094 | $0.4293 | $0.4083 | $0.4182 | +2.15% | $478,869 | $137.44M |
| Jun 22, 2026 | $0.4118 | $0.4276 | $0.3898 | $0.4094 | -0.58% | $147,851 | $134.55M |
| Jun 21, 2026 | $0.4083 | $0.4254 | $0.4012 | $0.4118 | +0.86% | $163,051 | $135.34M |
| Jun 20, 2026 | $0.3932 | $0.4092 | $0.3850 | $0.4083 | +3.84% | $103,924 | $134.19M |
| Jun 19, 2026 | $0.4207 | $0.4256 | $0.3867 | $0.3932 | — | $183,272 | $129.23M |
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 $0.4840, roughly 97.7% 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 $159.60M, on roughly $15.88M 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 23.07%.
What were RUNE's high and low in this window?
In this sample, the highest trade print is about $0.6294 (Aug 27, 2026) and the lowest about $0.3722 (Jul 8, 2026).
What were RUNE's best and worst days in this window?
Best close-to-close day was about +6.46% (Aug 21, 2026); worst was -5.81% (Aug 28, 2026).