News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	0.243214	0.243214	0.226050	0.228699	0.228699	13
26 May 2022	0.243214	0.243214	0.243214	0.243214	0.243214	-
25 May 2022	0.243245	0.243245	0.243214	0.243214	0.243214	-
24 May 2022	0.234756	0.244670	0.232926	0.243245	0.243245	1
23 May 2022	0.233692	0.241548	0.232439	0.234755	0.234755	24
22 May 2022	0.235094	0.243481	0.232523	0.233692	0.233692	25
21 May 2022	0.228349	0.236889	0.226532	0.235094	0.235094	2
20 May 2022	0.229460	0.232451	0.228112	0.228349	0.228349	-
19 May 2022	0.228629	0.229699	0.228085	0.229456	0.229456	1
18 May 2022	0.229566	0.229566	0.228214	0.228601	0.228601	1
17 May 2022	0.225973	0.231191	0.225848	0.229564	0.229564	27
16 May 2022	0.231190	0.231763	0.223430	0.225966	0.225966	66
15 May 2022	0.226094	0.232639	0.222764	0.231189	0.231189	67
14 May 2022	0.222485	0.226648	0.214611	0.226093	0.226093	66
13 May 2022	0.218037	0.233667	0.216029	0.222483	0.222483	174
12 May 2022	0.218224	0.224852	0.199064	0.218048	0.218048	192
11 May 2022	0.237544	0.237544	0.209985	0.218223	0.218223	966
10 May 2022	0.355955	0.361508	0.232953	0.237555	0.237555	1,436
09 May 2022	0.415154	0.416265	0.355634	0.355983	0.355983	1,722
08 May 2022	0.609082	0.618996	0.414612	0.415168	0.415168	1,352
07 May 2022	0.618041	0.621483	0.604794	0.609078	0.609078	47
06 May 2022	0.617598	0.621020	0.611559	0.618043	0.618043	52
05 May 2022	0.636570	0.646687	0.613267	0.617588	0.617588	18
04 May 2022	0.628764	0.637925	0.628657	0.636576	0.636576	13
03 May 2022	0.631470	0.632924	0.627710	0.628759	0.628759	8
02 May 2022	0.636557	0.636557	0.629735	0.631473	0.631473	13
01 May 2022	0.629394	0.638781	0.629394	0.636566	0.636566	15
30 Apr 2022	0.643758	0.646946	0.628611	0.629390	0.629390	12
29 Apr 2022	0.660895	0.660895	0.643043	0.643753	0.643753	3
28 Apr 2022	0.643742	0.661152	0.640587	0.660900	0.660900	11
27 Apr 2022	0.642931	0.650317	0.642117	0.643745	0.643745	69
26 Apr 2022	0.657846	0.661844	0.640215	0.642911	0.642911	109
25 Apr 2022	0.661878	0.661878	0.641474	0.657854	0.657854	59
24 Apr 2022	0.659717	0.666756	0.659717	0.661890	0.661890	12
23 Apr 2022	0.663848	0.665888	0.659603	0.659742	0.659742	18
22 Apr 2022	0.664835	0.668705	0.653224	0.663834	0.663834	11
21 Apr 2022	0.674514	0.681907	0.660993	0.664842	0.664842	7
20 Apr 2022	0.680237	0.689104	0.671387	0.674521	0.674521	13
19 Apr 2022	0.677634	0.680641	0.675181	0.680240	0.680240	13
18 Apr 2022	0.668031	0.678239	0.665872	0.677617	0.677617	11
17 Apr 2022	0.681269	0.682155	0.667558	0.668020	0.668020	4
16 Apr 2022	0.681387	0.682939	0.679336	0.681288	0.681288	15
15 Apr 2022	0.681096	0.685231	0.675593	0.681393	0.681393	87
14 Apr 2022	0.717843	0.717843	0.679379	0.681096	0.681096	242
13 Apr 2022	0.730527	0.739475	0.710069	0.717854	0.717854	171
12 Apr 2022	0.708181	0.734832	0.708054	0.730520	0.730520	81
11 Apr 2022	0.723819	0.723819	0.693980	0.708141	0.708141	79
10 Apr 2022	0.732253	0.738750	0.722662	0.723803	0.723803	3
09 Apr 2022	0.728652	0.736208	0.728616	0.732245	0.732245	21
08 Apr 2022	0.748933	0.756659	0.727159	0.728650	0.728650	29
07 Apr 2022	0.736701	0.751639	0.734105	0.748915	0.748915	81
06 Apr 2022	0.759684	0.761754	0.735805	0.736707	0.736707	76
05 Apr 2022	0.764222	0.768137	0.759688	0.759699	0.759699	11
04 Apr 2022	0.764651	0.765405	0.756149	0.764230	0.764230	19
03 Apr 2022	0.760264	0.767949	0.759938	0.764668	0.764668	72
02 Apr 2022	0.762048	0.767712	0.754679	0.760285	0.760285	196
01 Apr 2022	0.744297	0.764227	0.721342	0.762019	0.762019	173
31 Mar 2022	0.767585	0.775123	0.738545	0.744267	0.744267	56
30 Mar 2022	0.768753	0.771775	0.762717	0.767556	0.767556	32
29 Mar 2022	0.764525	0.777292	0.764525	0.768756	0.768756	73
28 Mar 2022	0.783429	0.789563	0.764529	0.764529	0.764529	73
27 Mar 2022	0.764139	0.785466	0.752531	0.783429	0.783429	12
26 Mar 2022	0.755383	0.765839	0.740456	0.764139	0.764139	6
25 Mar 2022	0.753569	0.777549	0.750238	0.755383	0.755383	16
24 Mar 2022	0.753815	0.756347	0.747884	0.753568	0.753568	26
23 Mar 2022	0.761095	0.761095	0.746253	0.753815	0.753815	24
22 Mar 2022	0.762350	0.782943	0.758537	0.761095	0.761095	166
21 Mar 2022	0.731339	0.766181	0.729195	0.762353	0.762353	156
20 Mar 2022	0.740448	0.742678	0.723418	0.731334	0.731334	10
19 Mar 2022	0.738989	0.749963	0.737969	0.740439	0.740439	2,200
18 Mar 2022	0.622941	0.807053	0.612341	0.739014	0.739014	2,201
17 Mar 2022	0.618924	0.626608	0.616147	0.622948	0.622948	54
16 Mar 2022	0.603783	0.621114	0.600060	0.618926	0.618926	63
15 Mar 2022	0.605714	0.605873	0.597391	0.603783	0.603783	18
14 Mar 2022	0.595867	0.605913	0.595867	0.605723	0.605723	5
13 Mar 2022	0.604807	0.608852	0.595865	0.595868	0.595868	4
12 Mar 2022	0.595188	0.610026	0.584075	0.604797	0.604797	2
11 Mar 2022	0.590719	0.600494	0.586865	0.595191	0.595191	98
10 Mar 2022	0.600088	0.602110	0.564557	0.590718	0.590718	118
09 Mar 2022	0.590951	0.612892	0.590673	0.600089	0.600089	24
08 Mar 2022	0.585872	0.592744	0.585872	0.590946	0.590946	4
07 Mar 2022	0.579250	0.591188	0.562665	0.585877	0.585877	3
06 Mar 2022	0.591920	0.595163	0.576453	0.579251	0.579251	7
05 Mar 2022	0.593362	0.594230	0.585572	0.591904	0.591904	61
04 Mar 2022	0.612202	0.612557	0.591031	0.593352	0.593352	66
03 Mar 2022	0.618212	0.621350	0.609483	0.612185	0.612185	20
02 Mar 2022	0.620099	0.625527	0.615343	0.618218	0.618218	75
01 Mar 2022	0.614419	0.627514	0.610557	0.620096	0.620096	215
28 Feb 2022	0.571508	0.615353	0.564377	0.614429	0.614429	315
27 Feb 2022	0.553541	0.581165	0.551414	0.571526	0.571526	176
26 Feb 2022	0.554661	0.560110	0.547982	0.553541	0.553541	58
25 Feb 2022	0.546441	0.557539	0.541409	0.554663	0.554663	211
24 Feb 2022	0.542048	0.552149	0.512415	0.546455	0.546455	223
23 Feb 2022	0.554572	0.556162	0.540891	0.542045	0.542045	132
22 Feb 2022	0.550740	0.554576	0.537640	0.554573	0.554573	104
21 Feb 2022	0.573173	0.576320	0.550630	0.550695	0.550695	658
20 Feb 2022	0.638255	0.649458	0.567361	0.573168	0.573168	640
19 Feb 2022	0.643517	0.646541	0.627111	0.638256	0.638256	2
18 Feb 2022	0.647079	0.655163	0.636534	0.643527	0.643527	30
17 Feb 2022	0.668042	0.669555	0.647057	0.647083	0.647083	31
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7161+0.0062(+0.87%)

OIL113.63-0.46(-0.40%)

GOLD1,858.20+10.60(+0.57%)

BTC-AUD40,767.17+837.10(+2.10%)

News that makes you smarter and richer... For free.

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

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7161
+0.0062(+0.87%)

OIL
113.63
-0.46(-0.40%)

GOLD
1,858.20
+10.60(+0.57%)

BTC-AUD
40,767.17
+837.10(+2.10%)