Identifier on Kucoin: KRL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.2926 USDT |
89,894.1199 KRL |
1.2560 USDT |
1.2362 USDT |
1.3359 USDT |
1.2362 USDT |
| 2022-01-07 |
1.2745 USDT |
75,887.0609 KRL |
1.3304 USDT |
1.2458 USDT |
1.3396 USDT |
1.2611 USDT |
| 2022-01-06 |
1.3226 USDT |
151,888.6822 KRL |
1.3455 USDT |
1.2901 USDT |
1.3696 USDT |
1.3359 USDT |
| 2022-01-05 |
1.4025 USDT |
75,342.5793 KRL |
1.4254 USDT |
1.3493 USDT |
1.4397 USDT |
1.3607 USDT |
| 2022-01-04 |
1.4267 USDT |
44,501.3566 KRL |
1.4228 USDT |
1.4113 USDT |
1.4541 USDT |
1.4118 USDT |
| 2022-01-03 |
1.4710 USDT |
175,260.3239 KRL |
1.5387 USDT |
1.4183 USDT |
1.5515 USDT |
1.4338 USDT |
| 2022-01-02 |
1.5599 USDT |
583,670.9099 KRL |
1.6841 USDT |
1.4914 USDT |
1.7142 USDT |
1.5593 USDT |
| 2022-01-01 |
1.4272 USDT |
313,606.5355 KRL |
1.3060 USDT |
1.2901 USDT |
1.5907 USDT |
1.5780 USDT |
| 2021-12-31 |
1.3199 USDT |
114,375.4662 KRL |
1.3364 USDT |
1.3030 USDT |
1.3419 USDT |
1.3095 USDT |
| 2021-12-30 |
1.3277 USDT |
122,959.3645 KRL |
1.3176 USDT |
1.3059 USDT |
1.3498 USDT |
1.3067 USDT |
| 2021-12-29 |
1.3614 USDT |
96,683.2476 KRL |
1.3867 USDT |
1.3280 USDT |
1.4033 USDT |
1.3359 USDT |
| 2021-12-28 |
1.4121 USDT |
333,722.0516 KRL |
1.4680 USDT |
1.3562 USDT |
1.4900 USDT |
1.3817 USDT |
| 2021-12-27 |
1.4382 USDT |
131,078.6741 KRL |
1.4234 USDT |
1.3987 USDT |
1.4834 USDT |
1.4661 USDT |
| 2021-12-26 |
1.4230 USDT |
138,058.0922 KRL |
1.4516 USDT |
1.4000 USDT |
1.4516 USDT |
1.4056 USDT |
| 2021-12-25 |
1.4220 USDT |
204,434.0910 KRL |
1.3691 USDT |
1.3493 USDT |
1.4983 USDT |
1.4541 USDT |
| 2021-12-24 |
1.4196 USDT |
174,008.5672 KRL |
1.4102 USDT |
1.3652 USDT |
1.4614 USDT |
1.3670 USDT |
| 2021-12-23 |
1.3829 USDT |
142,487.6158 KRL |
1.3575 USDT |
1.3404 USDT |
1.4397 USDT |
1.4114 USDT |
| 2021-12-22 |
1.3764 USDT |
164,219.2035 KRL |
1.3722 USDT |
1.3432 USDT |
1.4112 USDT |
1.3630 USDT |
| 2021-12-21 |
1.3741 USDT |
170,490.8331 KRL |
1.3193 USDT |
1.3161 USDT |
1.4113 USDT |
1.3813 USDT |
| 2021-12-20 |
1.3402 USDT |
241,110.4870 KRL |
1.4325 USDT |
1.2828 USDT |
1.4450 USDT |
1.3327 USDT |
| 2021-12-19 |
1.4373 USDT |
259,515.5422 KRL |
1.4422 USDT |
1.3834 USDT |
1.5058 USDT |
1.4961 USDT |
| 2021-12-18 |
1.3076 USDT |
75,595.6435 KRL |
1.2925 USDT |
1.2773 USDT |
1.3326 USDT |
1.3239 USDT |
| 2021-12-17 |
1.3019 USDT |
189,690.0176 KRL |
1.3227 USDT |
1.2759 USDT |
1.3322 USDT |
1.3136 USDT |
| 2021-12-16 |
1.4023 USDT |
604,611.4941 KRL |
1.3271 USDT |
1.3041 USDT |
1.5361 USDT |
1.3353 USDT |
| 2021-12-15 |
1.3004 USDT |
422,888.0005 KRL |
1.2773 USDT |
1.2334 USDT |
1.3672 USDT |
1.3376 USDT |
| 2021-12-14 |
1.2989 USDT |
338,392.3268 KRL |
1.3360 USDT |
1.2273 USDT |
1.3622 USDT |
1.2774 USDT |
| 2021-12-13 |
1.4337 USDT |
381,341.7444 KRL |
1.4773 USDT |
1.3359 USDT |
1.5285 USDT |
1.3359 USDT |
| 2021-12-12 |
1.4854 USDT |
165,059.3618 KRL |
1.4710 USDT |
1.4541 USDT |
1.5209 USDT |
1.4773 USDT |
| 2021-12-11 |
1.4203 USDT |
193,358.9396 KRL |
1.4018 USDT |
1.3792 USDT |
1.4611 USDT |
1.4595 USDT |
| 2021-12-10 |
1.4687 USDT |
462,663.3626 KRL |
1.5419 USDT |
1.3697 USDT |
1.5828 USDT |
1.3704 USDT |
| 2021-12-09 |
1.5970 USDT |
253,346.6324 KRL |
1.6498 USDT |
1.4914 USDT |
1.6804 USDT |
1.5407 USDT |
| 2021-12-08 |
1.6128 USDT |
152,622.6691 KRL |
1.5967 USDT |
1.5749 USDT |
1.6554 USDT |
1.6334 USDT |
| 2021-12-07 |
1.6230 USDT |
519,120.6581 KRL |
1.5738 USDT |
1.5622 USDT |
1.7057 USDT |
1.6204 USDT |
| 2021-12-06 |
1.6006 USDT |
927,236.7739 KRL |
1.6398 USDT |
1.4795 USDT |
1.8474 USDT |
1.5509 USDT |
| 2021-12-05 |
1.7031 USDT |
267,956.7549 KRL |
1.7473 USDT |
1.6108 USDT |
1.8291 USDT |
1.6471 USDT |
| 2021-12-04 |
1.7230 USDT |
533,374.9267 KRL |
1.8802 USDT |
1.6340 USDT |
1.9131 USDT |
1.7401 USDT |
| 2021-12-03 |
1.9178 USDT |
303,487.2190 KRL |
1.9456 USDT |
1.8383 USDT |
1.9909 USDT |
1.8669 USDT |
| 2021-12-02 |
1.9845 USDT |
316,255.9779 KRL |
1.9429 USDT |
1.9053 USDT |
2.0727 USDT |
1.9672 USDT |
| 2021-12-01 |
1.9999 USDT |
307,359.9040 KRL |
2.0009 USDT |
1.9470 USDT |
2.0877 USDT |
1.9609 USDT |
| 2021-11-30 |
2.0440 USDT |
534,103.8880 KRL |
2.0374 USDT |
1.9614 USDT |
2.1456 USDT |
2.0104 USDT |
| 2021-11-29 |
2.1088 USDT |
1,342,636.7126 KRL |
2.3185 USDT |
1.9389 USDT |
2.3342 USDT |
2.0412 USDT |
| 2021-11-28 |
2.3678 USDT |
2,194,896.3878 KRL |
1.8625 USDT |
1.7314 USDT |
2.7211 USDT |
2.4598 USDT |
| 2021-11-27 |
1.8840 USDT |
318,810.9652 KRL |
1.8499 USDT |
1.8320 USDT |
1.9212 USDT |
1.8464 USDT |
| 2021-11-26 |
1.9804 USDT |
507,217.1687 KRL |
2.0412 USDT |
1.8382 USDT |
2.1671 USDT |
1.8597 USDT |
| 2021-11-25 |
1.9894 USDT |
558,771.9341 KRL |
1.9871 USDT |
1.9146 USDT |
2.1243 USDT |
2.0241 USDT |
| 2021-11-24 |
1.9707 USDT |
1,050,975.3683 KRL |
2.0684 USDT |
1.8662 USDT |
2.1456 USDT |
1.9737 USDT |
| 2021-11-23 |
2.0567 USDT |
339,637.0999 KRL |
2.0546 USDT |
2.0009 USDT |
2.1189 USDT |
2.0641 USDT |
| 2021-11-22 |
2.0356 USDT |
591,475.7586 KRL |
2.0141 USDT |
1.9542 USDT |
2.1671 USDT |
2.1192 USDT |
| 2021-11-21 |
2.1128 USDT |
495,017.8237 KRL |
2.1370 USDT |
2.0235 USDT |
2.1918 USDT |
2.0326 USDT |
| 2021-11-20 |
2.2397 USDT |
683,231.3245 KRL |
2.1735 USDT |
2.0911 USDT |
2.4056 USDT |
2.1456 USDT |