Identifier on Kucoin: KRL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.8002 USDT |
65,469.5618 KRL |
0.8100 USDT |
0.7866 USDT |
0.8177 USDT |
0.7986 USDT |
| 2024-04-22 |
0.8166 USDT |
286,189.6272 KRL |
0.8177 USDT |
0.7873 USDT |
0.8413 USDT |
0.8029 USDT |
| 2024-04-21 |
0.8602 USDT |
824,249.0127 KRL |
0.8138 USDT |
0.7986 USDT |
0.9382 USDT |
0.8177 USDT |
| 2024-04-20 |
0.8267 USDT |
747,739.1484 KRL |
0.6765 USDT |
0.6733 USDT |
0.9326 USDT |
0.8534 USDT |
| 2024-04-19 |
0.6619 USDT |
105,796.9057 KRL |
0.6734 USDT |
0.6331 USDT |
0.6862 USDT |
0.6797 USDT |
| 2024-04-18 |
0.6726 USDT |
110,457.9291 KRL |
0.6666 USDT |
0.6576 USDT |
0.6895 USDT |
0.6733 USDT |
| 2024-04-17 |
0.7030 USDT |
363,438.1473 KRL |
0.6731 USDT |
0.6483 USDT |
0.7509 USDT |
0.6774 USDT |
| 2024-04-16 |
0.6690 USDT |
148,365.0532 KRL |
0.6995 USDT |
0.6396 USDT |
0.7027 USDT |
0.6545 USDT |
| 2024-04-15 |
0.7308 USDT |
208,305.5726 KRL |
0.7094 USDT |
0.6933 USDT |
0.7652 USDT |
0.6994 USDT |
| 2024-04-14 |
0.6806 USDT |
270,740.4570 KRL |
0.6796 USDT |
0.6607 USDT |
0.7027 USDT |
0.6797 USDT |
| 2024-04-13 |
0.7778 USDT |
374,236.5120 KRL |
0.8493 USDT |
0.6639 USDT |
0.8821 USDT |
0.6702 USDT |
| 2024-04-12 |
0.9175 USDT |
85,830.9466 KRL |
0.9516 USDT |
0.8741 USDT |
0.9650 USDT |
0.8821 USDT |
| 2024-04-11 |
0.9502 USDT |
85,069.4407 KRL |
0.9697 USDT |
0.9130 USDT |
0.9833 USDT |
0.9516 USDT |
| 2024-04-10 |
0.9243 USDT |
113,963.9438 KRL |
0.9338 USDT |
0.9033 USDT |
0.9426 USDT |
0.9250 USDT |
| 2024-04-09 |
0.9438 USDT |
114,980.0666 KRL |
0.9607 USDT |
0.9233 USDT |
0.9656 USDT |
0.9305 USDT |
| 2024-04-08 |
0.9851 USDT |
250,081.3512 KRL |
0.9931 USDT |
0.9562 USDT |
1.0900 USDT |
0.9698 USDT |
| 2024-04-07 |
1.0210 USDT |
468,980.4358 KRL |
0.9426 USDT |
0.9249 USDT |
1.1500 USDT |
0.9884 USDT |
| 2024-04-06 |
0.9458 USDT |
58,716.7597 KRL |
0.9337 USDT |
0.9293 USDT |
0.9652 USDT |
0.9561 USDT |
| 2024-04-05 |
0.9473 USDT |
174,255.3653 KRL |
0.9607 USDT |
0.9131 USDT |
0.9978 USDT |
0.9337 USDT |
| 2024-04-04 |
0.9823 USDT |
383,239.7057 KRL |
0.9382 USDT |
0.9199 USDT |
1.0363 USDT |
0.9698 USDT |
| 2024-04-03 |
1.0133 USDT |
687,317.3508 KRL |
0.9076 USDT |
0.8863 USDT |
1.1500 USDT |
0.9249 USDT |
| 2024-04-02 |
0.9312 USDT |
300,197.4875 KRL |
0.9744 USDT |
0.8781 USDT |
1.0121 USDT |
0.9052 USDT |
| 2024-04-01 |
0.9781 USDT |
228,572.1067 KRL |
1.0217 USDT |
0.9293 USDT |
1.0265 USDT |
0.9561 USDT |
| 2024-03-31 |
1.0369 USDT |
572,709.1021 KRL |
1.0968 USDT |
0.9791 USDT |
1.1428 USDT |
1.0910 USDT |
| 2024-03-30 |
1.1163 USDT |
2,068,945.2713 KRL |
0.8948 USDT |
0.8948 USDT |
1.2949 USDT |
1.2119 USDT |
| 2024-03-29 |
0.8888 USDT |
319,903.9322 KRL |
0.9206 USDT |
0.8616 USDT |
0.9206 USDT |
0.8948 USDT |
| 2024-03-28 |
0.9613 USDT |
543,193.9416 KRL |
1.0410 USDT |
0.8905 USDT |
1.0556 USDT |
0.9293 USDT |
| 2024-03-27 |
1.0604 USDT |
886,620.0080 KRL |
1.1502 USDT |
0.9931 USDT |
1.1557 USDT |
1.0363 USDT |
| 2024-03-26 |
1.1826 USDT |
4,462,676.3542 KRL |
1.4759 USDT |
0.9745 USDT |
1.5200 USDT |
1.1557 USDT |
| 2024-03-25 |
0.7515 USDT |
4,431,498.9188 KRL |
0.5229 USDT |
0.5204 USDT |
1.0344 USDT |
0.9189 USDT |
| 2024-03-24 |
0.4981 USDT |
53,998.7036 KRL |
0.4893 USDT |
0.4891 USDT |
0.5106 USDT |
0.5106 USDT |
| 2024-03-23 |
0.4984 USDT |
64,345.1962 KRL |
0.4873 USDT |
0.4873 USDT |
0.5058 USDT |
0.4963 USDT |
| 2024-03-22 |
0.4949 USDT |
97,471.8621 KRL |
0.5058 USDT |
0.4788 USDT |
0.5130 USDT |
0.4801 USDT |
| 2024-03-21 |
0.5170 USDT |
165,357.9170 KRL |
0.5288 USDT |
0.4968 USDT |
0.5354 USDT |
0.5010 USDT |
| 2024-03-20 |
0.4860 USDT |
301,761.4171 KRL |
0.4763 USDT |
0.4696 USDT |
0.5200 USDT |
0.5200 USDT |
| 2024-03-19 |
0.4951 USDT |
547,150.7989 KRL |
0.5304 USDT |
0.4473 USDT |
0.5354 USDT |
0.4847 USDT |
| 2024-03-18 |
0.5459 USDT |
413,333.4787 KRL |
0.5740 USDT |
0.5060 USDT |
0.5799 USDT |
0.5304 USDT |
| 2024-03-17 |
0.5488 USDT |
185,737.3347 KRL |
0.5587 USDT |
0.5310 USDT |
0.5721 USDT |
0.5700 USDT |
| 2024-03-16 |
0.5866 USDT |
53,700.4239 KRL |
0.5941 USDT |
0.5775 USDT |
0.5970 USDT |
0.5775 USDT |
| 2024-03-15 |
0.5888 USDT |
192,395.4681 KRL |
0.6113 USDT |
0.5694 USDT |
0.6113 USDT |
0.5886 USDT |
| 2024-03-14 |
0.6195 USDT |
179,131.6246 KRL |
0.6431 USDT |
0.5970 USDT |
0.6440 USDT |
0.6142 USDT |
| 2024-03-13 |
0.6493 USDT |
157,179.9857 KRL |
0.6471 USDT |
0.6350 USDT |
0.6689 USDT |
0.6410 USDT |
| 2024-03-12 |
0.6649 USDT |
267,275.2693 KRL |
0.6571 USDT |
0.6350 USDT |
0.6847 USDT |
0.6533 USDT |
| 2024-03-11 |
0.6618 USDT |
472,589.7265 KRL |
0.6785 USDT |
0.6436 USDT |
0.6949 USDT |
0.6564 USDT |
| 2024-03-10 |
0.6949 USDT |
1,352,313.8727 KRL |
0.6359 USDT |
0.6295 USDT |
0.7659 USDT |
0.6753 USDT |
| 2024-03-09 |
0.6104 USDT |
397,635.0723 KRL |
0.6253 USDT |
0.5838 USDT |
0.6410 USDT |
0.6172 USDT |
| 2024-03-08 |
0.6025 USDT |
969,891.6856 KRL |
0.5482 USDT |
0.5400 USDT |
0.6520 USDT |
0.6380 USDT |
| 2024-03-07 |
0.5694 USDT |
1,043,774.8874 KRL |
0.5072 USDT |
0.5058 USDT |
0.6369 USDT |
0.5482 USDT |
| 2024-03-06 |
0.4917 USDT |
411,609.8929 KRL |
0.5010 USDT |
0.4622 USDT |
0.5179 USDT |
0.5130 USDT |
| 2024-03-05 |
0.5210 USDT |
610,571.2746 KRL |
0.5010 USDT |
0.4939 USDT |
0.5544 USDT |
0.5010 USDT |