Australia markets closed

SOL RUNE - Rune.Game USD (SOL1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.228699-0.014516 (-5.97%)
As of 01:38PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.2432140.2432140.2260500.2286990.22869913
26 May 20220.2432140.2432140.2432140.2432140.243214-
25 May 20220.2432450.2432450.2432140.2432140.243214-
24 May 20220.2347560.2446700.2329260.2432450.2432451
23 May 20220.2336920.2415480.2324390.2347550.23475524
22 May 20220.2350940.2434810.2325230.2336920.23369225
21 May 20220.2283490.2368890.2265320.2350940.2350942
20 May 20220.2294600.2324510.2281120.2283490.228349-
19 May 20220.2286290.2296990.2280850.2294560.2294561
18 May 20220.2295660.2295660.2282140.2286010.2286011
17 May 20220.2259730.2311910.2258480.2295640.22956427
16 May 20220.2311900.2317630.2234300.2259660.22596666
15 May 20220.2260940.2326390.2227640.2311890.23118967
14 May 20220.2224850.2266480.2146110.2260930.22609366
13 May 20220.2180370.2336670.2160290.2224830.222483174
12 May 20220.2182240.2248520.1990640.2180480.218048192
11 May 20220.2375440.2375440.2099850.2182230.218223966
10 May 20220.3559550.3615080.2329530.2375550.2375551,436
09 May 20220.4151540.4162650.3556340.3559830.3559831,722
08 May 20220.6090820.6189960.4146120.4151680.4151681,352
07 May 20220.6180410.6214830.6047940.6090780.60907847
06 May 20220.6175980.6210200.6115590.6180430.61804352
05 May 20220.6365700.6466870.6132670.6175880.61758818
04 May 20220.6287640.6379250.6286570.6365760.63657613
03 May 20220.6314700.6329240.6277100.6287590.6287598
02 May 20220.6365570.6365570.6297350.6314730.63147313
01 May 20220.6293940.6387810.6293940.6365660.63656615
30 Apr 20220.6437580.6469460.6286110.6293900.62939012
29 Apr 20220.6608950.6608950.6430430.6437530.6437533
28 Apr 20220.6437420.6611520.6405870.6609000.66090011
27 Apr 20220.6429310.6503170.6421170.6437450.64374569
26 Apr 20220.6578460.6618440.6402150.6429110.642911109
25 Apr 20220.6618780.6618780.6414740.6578540.65785459
24 Apr 20220.6597170.6667560.6597170.6618900.66189012
23 Apr 20220.6638480.6658880.6596030.6597420.65974218
22 Apr 20220.6648350.6687050.6532240.6638340.66383411
21 Apr 20220.6745140.6819070.6609930.6648420.6648427
20 Apr 20220.6802370.6891040.6713870.6745210.67452113
19 Apr 20220.6776340.6806410.6751810.6802400.68024013
18 Apr 20220.6680310.6782390.6658720.6776170.67761711
17 Apr 20220.6812690.6821550.6675580.6680200.6680204
16 Apr 20220.6813870.6829390.6793360.6812880.68128815
15 Apr 20220.6810960.6852310.6755930.6813930.68139387
14 Apr 20220.7178430.7178430.6793790.6810960.681096242
13 Apr 20220.7305270.7394750.7100690.7178540.717854171
12 Apr 20220.7081810.7348320.7080540.7305200.73052081
11 Apr 20220.7238190.7238190.6939800.7081410.70814179
10 Apr 20220.7322530.7387500.7226620.7238030.7238033
09 Apr 20220.7286520.7362080.7286160.7322450.73224521
08 Apr 20220.7489330.7566590.7271590.7286500.72865029
07 Apr 20220.7367010.7516390.7341050.7489150.74891581
06 Apr 20220.7596840.7617540.7358050.7367070.73670776
05 Apr 20220.7642220.7681370.7596880.7596990.75969911
04 Apr 20220.7646510.7654050.7561490.7642300.76423019
03 Apr 20220.7602640.7679490.7599380.7646680.76466872
02 Apr 20220.7620480.7677120.7546790.7602850.760285196
01 Apr 20220.7442970.7642270.7213420.7620190.762019173
31 Mar 20220.7675850.7751230.7385450.7442670.74426756
30 Mar 20220.7687530.7717750.7627170.7675560.76755632
29 Mar 20220.7645250.7772920.7645250.7687560.76875673
28 Mar 20220.7834290.7895630.7645290.7645290.76452973
27 Mar 20220.7641390.7854660.7525310.7834290.78342912
26 Mar 20220.7553830.7658390.7404560.7641390.7641396
25 Mar 20220.7535690.7775490.7502380.7553830.75538316
24 Mar 20220.7538150.7563470.7478840.7535680.75356826
23 Mar 20220.7610950.7610950.7462530.7538150.75381524
22 Mar 20220.7623500.7829430.7585370.7610950.761095166
21 Mar 20220.7313390.7661810.7291950.7623530.762353156
20 Mar 20220.7404480.7426780.7234180.7313340.73133410
19 Mar 20220.7389890.7499630.7379690.7404390.7404392,200
18 Mar 20220.6229410.8070530.6123410.7390140.7390142,201
17 Mar 20220.6189240.6266080.6161470.6229480.62294854
16 Mar 20220.6037830.6211140.6000600.6189260.61892663
15 Mar 20220.6057140.6058730.5973910.6037830.60378318
14 Mar 20220.5958670.6059130.5958670.6057230.6057235
13 Mar 20220.6048070.6088520.5958650.5958680.5958684
12 Mar 20220.5951880.6100260.5840750.6047970.6047972
11 Mar 20220.5907190.6004940.5868650.5951910.59519198
10 Mar 20220.6000880.6021100.5645570.5907180.590718118
09 Mar 20220.5909510.6128920.5906730.6000890.60008924
08 Mar 20220.5858720.5927440.5858720.5909460.5909464
07 Mar 20220.5792500.5911880.5626650.5858770.5858773
06 Mar 20220.5919200.5951630.5764530.5792510.5792517
05 Mar 20220.5933620.5942300.5855720.5919040.59190461
04 Mar 20220.6122020.6125570.5910310.5933520.59335266
03 Mar 20220.6182120.6213500.6094830.6121850.61218520
02 Mar 20220.6200990.6255270.6153430.6182180.61821875
01 Mar 20220.6144190.6275140.6105570.6200960.620096215
28 Feb 20220.5715080.6153530.5643770.6144290.614429315
27 Feb 20220.5535410.5811650.5514140.5715260.571526176
26 Feb 20220.5546610.5601100.5479820.5535410.55354158
25 Feb 20220.5464410.5575390.5414090.5546630.554663211
24 Feb 20220.5420480.5521490.5124150.5464550.546455223
23 Feb 20220.5545720.5561620.5408910.5420450.542045132
22 Feb 20220.5507400.5545760.5376400.5545730.554573104
21 Feb 20220.5731730.5763200.5506300.5506950.550695658
20 Feb 20220.6382550.6494580.5673610.5731680.573168640
19 Feb 20220.6435170.6465410.6271110.6382560.6382562
18 Feb 20220.6470790.6551630.6365340.6435270.64352730
17 Feb 20220.6680420.6695550.6470570.6470830.64708331
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...