New Zealand markets open in 4 hours 44 minutes

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

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.337680+0.006752 (+2.04%)
As of 05:12PM UTC. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20220.3303690.3407000.3201770.3376800.3376801
09 Aug 20220.3304790.3363530.3265530.3350850.33508576
08 Aug 20220.3064680.3351210.3064680.3304080.33040874
07 Aug 20220.3103950.3105300.3063530.3064680.306468-
06 Aug 20220.3103790.3148610.3090610.3103760.3103761,006
05 Aug 20220.1745170.3217160.1745170.3101800.3101801,205
04 Aug 20220.1474100.1750270.1472260.1744890.174489427
03 Aug 20220.1416650.1545400.1416650.1474190.147419225
02 Aug 20220.1419050.1429910.1397060.1416620.1416622
01 Aug 20220.1407930.1430330.1405240.1419050.1419052
31 Jul 20220.1411440.1418190.1402420.1407920.1407922
30 Jul 20220.1443980.1458350.1409040.1411440.14114425
29 Jul 20220.1397890.1463540.1391790.1443980.14439845
28 Jul 20220.1330930.1405880.1330880.1397900.13979020
27 Jul 20220.1335540.1336840.1330880.1330910.1330912
26 Jul 20220.1342160.1342160.1331030.1335570.1335572
25 Jul 20220.1366380.1366380.1341920.1342160.134216-
24 Jul 20220.1351650.1384470.1339770.1366380.136638-
23 Jul 20220.1366390.1413040.1317110.1351650.135165-
22 Jul 20220.1359240.1412590.1359240.1366390.13663911
21 Jul 20220.1325160.1358560.1307500.1358560.13585618
20 Jul 20220.1361460.1361460.1319040.1325170.1325178
19 Jul 20220.1357470.1378520.1334980.1361480.13614822
18 Jul 20220.1322700.1359380.1322700.1357500.13575021
17 Jul 20220.1329970.1335420.1321040.1322700.132270-
16 Jul 20220.1298490.1332480.1287930.1329970.13299722
15 Jul 20220.1288610.1309660.1280850.1298520.12985222
14 Jul 20220.1269860.1295740.1259110.1288600.12886021
13 Jul 20220.1297200.1297200.1229420.1269850.12698521
12 Jul 20220.1297200.1297200.1297200.1297200.129720-
11 Jul 20220.1297200.1297200.1297200.1297200.129720-
10 Jul 20220.1297200.1297200.1297200.1297200.129720-
09 Jul 20220.1302380.1302910.1295860.1297200.129720-
08 Jul 20220.1297880.1314990.1286430.1302330.13023319
07 Jul 20220.1227590.1305640.1227590.1297880.12978819
06 Jul 20220.1227590.1227590.1227590.1227590.122759-
05 Jul 20220.1227590.1227590.1227590.1227590.122759-
04 Jul 20220.1229180.1235800.1224880.1227590.122759-
03 Jul 20220.1232440.1238000.1205130.1229180.122918-
02 Jul 20220.1244040.1250490.1214650.1232450.123245255
01 Jul 20220.1567210.1619280.1199970.1244030.124403254
30 Jun 20220.1601040.1605590.1504380.1567190.156719173
29 Jun 20220.1868900.1868900.1585400.1601040.160104174
28 Jun 20220.1868900.1868900.1868900.1868900.186890-
27 Jun 20220.1868900.1868900.1868900.1868900.186890-
26 Jun 20220.1873770.1881550.1866470.1868900.186890-
25 Jun 20220.1885960.1887410.1837720.1873750.18737525
24 Jun 20220.1897230.1924530.1852770.1885930.18859326
23 Jun 20220.1787680.1901670.1772670.1897230.189723-
22 Jun 20220.1792270.1810420.1762370.1787680.17876822
21 Jun 20220.1785780.1829160.1769170.1792250.17922522
20 Jun 20220.1773390.1791810.1734660.1785790.17857922
19 Jun 20220.1699340.1781880.1669170.1773400.17734065
18 Jun 20220.1785860.1813600.1645160.1699360.16993642
17 Jun 20220.1766220.1833680.1726300.1785860.178586-
16 Jun 20220.1852910.1867980.1761190.1766180.17661886
15 Jun 20220.1814800.1860020.1703170.1852930.18529348
14 Jun 20220.1810740.1835610.1758670.1814850.18148567
13 Jun 20220.2063130.2064390.1795480.1810730.18107387
12 Jun 20220.2122100.2128950.2043940.2063120.20631251
11 Jun 20220.2169720.2227000.2109200.2122040.21220428
10 Jun 20220.2192190.2243870.2150370.2169710.2169712
09 Jun 20220.2187820.2192210.2187820.2192190.219219-
08 Jun 20220.2201850.2224650.2161530.2187810.21878119
07 Jun 20220.2244650.2244650.2078490.2201870.22018719
06 Jun 20220.2246690.2247570.2238710.2244680.2244681
05 Jun 20220.2248190.2256810.2239050.2246640.2246643
04 Jun 20220.2238460.2251590.2238460.2248190.2248192
03 Jun 20220.2264960.2274440.2227100.2238390.2238391
02 Jun 20220.2260790.2265660.2250690.2264940.2264943
01 Jun 20220.2336790.2336790.2254020.2260790.2260792
31 May 20220.2340190.2351220.2305970.2336770.2336773
30 May 20220.2264110.2358660.2262360.2340190.2340195
29 May 20220.2301440.2301440.2227830.2264120.2264122
28 May 20220.2274350.2303600.2255730.2301460.23014613
27 May 20220.2432140.2432140.2253010.2268640.22686413
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...