Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KRLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.47554 | 0.01064 | 2.29% | 0.466 | 0.4899 | 0.4558 | 445,078.00 |
| Jul 15 2024 | 0.4649 | 0.0168 | 3.75% | 0.4481 | 0.4657 | 0.44086 | 144,772.00 |
| Jul 14 2024 | 0.4481 | 0.0073 | 1.66% | 0.4441 | 0.4481 | 0.4365 | 62,592.00 |
| Jul 13 2024 | 0.4408 | 0.0124 | 2.89% | 0.4292 | 0.4943 | 0.4259 | 1,000,170.00 |
| Jul 12 2024 | 0.4284 | 0.0047 | 1.11% | 0.4226 | 0.4323 | 0.4214 | 86,303.00 |
| Jul 11 2024 | 0.4237 | -0.0174 | -3.94% | 0.4423 | 0.4454 | 0.4218 | 241,555.00 |
| Jul 10 2024 | 0.4411 | 0.0088 | 2.04% | 0.4344 | 0.4454 | 0.4303 | 106,761.00 |
| Jul 09 2024 | 0.4323 | 0.0088 | 2.08% | 0.4244 | 0.4344 | 0.38014 | 287,263.00 |
| Jul 08 2024 | 0.4235 | -0.0009 | -0.21% | 0.425 | 0.43367 | 0.41336 | 91,639.00 |
| Jul 07 2024 | 0.4244 | -0.0124 | -2.84% | 0.4368 | 0.4368 | 0.415 | 284,191.00 |
| Jul 06 2024 | 0.4368 | 0.0263 | 6.41% | 0.4091 | 0.4377 | 0.4081 | 174,159.00 |
| Jul 05 2024 | 0.4105 | -0.0064 | -1.54% | 0.4165 | 0.4165 | 0.3918 | 269,733.00 |
| Jul 04 2024 | 0.4169 | -0.0188 | -4.31% | 0.4357 | 0.4385 | 0.410 | 197,724.00 |
| Jul 03 2024 | 0.4357 | -0.0293 | -6.30% | 0.4658 | 0.4659 | 0.4331 | 213,225.00 |
| Jul 02 2024 | 0.465 | 0.00987 | 2.17% | 0.4533 | 0.50463 | 0.4521 | 201,647.00 |
| Jul 01 2024 | 0.45513 | 0.00103 | 0.23% | 0.4528 | 0.4627 | 0.4454 | 116,455.00 |
| Jun 30 2024 | 0.4541 | 0.0013 | 0.29% | 0.4528 | 0.4572 | 0.4454 | 126,120.00 |
| Jun 29 2024 | 0.4528 | -0.0028 | -0.61% | 0.4551 | 0.4587 | 0.4509 | 52,947.00 |
| Jun 28 2024 | 0.4556 | -0.0007 | -0.15% | 0.4589 | 0.468 | 0.455 | 73,809.00 |
| Jun 27 2024 | 0.4563 | -0.0456 | -9.09% | 0.5019 | 0.5378 | 0.4503 | 1,117,845.00 |
| Jun 26 2024 | 0.5019 | 0.0476 | 10.48% | 0.45326 | 0.545 | 0.4522 | 1,084,344.00 |
| Jun 25 2024 | 0.4543 | 0.0132 | 2.99% | 0.4412 | 0.4566 | 0.4411 | 139,884.00 |
| Jun 24 2024 | 0.4411 | -0.0307 | -6.51% | 0.4717 | 0.4944 | 0.4331 | 585,556.00 |
| Jun 23 2024 | 0.4718 | 0.0253 | 5.67% | 0.4475 | 0.475 | 0.445 | 344,633.00 |
| Jun 22 2024 | 0.4465 | -0.0019 | -0.42% | 0.4468 | 0.4521 | 0.4463 | 222,852.00 |
| Jun 21 2024 | 0.4484 | -0.0076 | -1.67% | 0.456 | 0.4581 | 0.441 | 215,097.00 |
| Jun 20 2024 | 0.456 | -0.0093 | -2.00% | 0.4742 | 0.486 | 0.456 | 318,753.00 |
| Jun 19 2024 | 0.4653 | -0.0081 | -1.71% | 0.4717 | 0.4758 | 0.4542 | 266,754.00 |
| Jun 18 2024 | 0.4734 | -0.0185 | -3.76% | 0.4912 | 0.49497 | 0.4659 | 174,718.00 |
| Jun 17 2024 | 0.4919 | -0.0125 | -2.48% | 0.51122 | 0.51122 | 0.4872 | 182,128.00 |
| Jun 16 2024 | 0.5044 | -0.008 | -1.56% | 0.5079 | 0.5111 | 0.5001 | 75,834.00 |
| Jun 15 2024 | 0.5124 | -0.0055 | -1.06% | 0.5159 | 0.5179 | 0.502 | 91,456.00 |
| Jun 14 2024 | 0.5179 | -0.0025 | -0.48% | 0.5182 | 0.5269 | 0.50928 | 101,524.00 |
| Jun 13 2024 | 0.5204 | -0.0258 | -4.72% | 0.5462 | 0.553 | 0.510 | 164,495.00 |
| Jun 12 2024 | 0.5462 | 0.0064 | 1.19% | 0.5368 | 0.5588 | 0.5304 | 264,181.00 |
| Jun 11 2024 | 0.5398 | -0.0377 | -6.53% | 0.5758 | 0.58166 | 0.5266 | 305,992.00 |
| Jun 10 2024 | 0.5775 | -0.0124 | -2.10% | 0.5918 | 0.5918 | 0.5746 | 113,700.00 |
| Jun 09 2024 | 0.5899 | 0.0057 | 0.98% | 0.5851 | 0.5965 | 0.5761 | 106,931.00 |
| Jun 08 2024 | 0.5842 | -0.0062 | -1.05% | 0.5904 | 0.5998 | 0.5707 | 114,167.00 |
| Jun 07 2024 | 0.5904 | -0.0346 | -5.54% | 0.6257 | 0.660 | 0.5824 | 307,687.00 |
| Jun 06 2024 | 0.625 | -0.0163 | -2.54% | 0.6386 | 0.643 | 0.6185 | 122,991.00 |
| Jun 05 2024 | 0.6413 | 0.0118 | 1.87% | 0.6369 | 0.6561 | 0.6002 | 395,949.00 |
| Jun 04 2024 | 0.6295 | -0.0091 | -1.42% | 0.6369 | 0.6394 | 0.6002 | 313,875.00 |
| Jun 03 2024 | 0.6386 | 0.0171 | 2.75% | 0.6225 | 0.6561 | 0.6116 | 302,218.00 |
| Jun 02 2024 | 0.6215 | 0.0115 | 1.89% | 0.610 | 0.6274 | 0.6065 | 164,252.00 |
| Jun 01 2024 | 0.610 | -0.0015 | -0.25% | 0.6089 | 0.6167 | 0.6019 | 95,422.00 |
| May 31 2024 | 0.6115 | -0.0202 | -3.20% | 0.6317 | 0.6358 | 0.5912 | 250,140.00 |
| May 30 2024 | 0.6317 | 0.0005 | 0.08% | 0.6285 | 0.6446 | 0.6249 | 147,562.00 |
| May 29 2024 | 0.6312 | -0.0164 | -2.53% | 0.6459 | 0.6528 | 0.6262 | 242,641.00 |
| May 28 2024 | 0.6476 | -0.014 | -2.12% | 0.6641 | 0.66778 | 0.6364 | 236,441.00 |
| May 27 2024 | 0.6616 | 0.0064 | 0.98% | 0.6551 | 0.6746 | 0.6528 | 63,356.00 |
| May 26 2024 | 0.6552 | -0.0027 | -0.41% | 0.6637 | 0.6637 | 0.6499 | 63,924.00 |
| May 25 2024 | 0.6579 | -0.0072 | -1.08% | 0.6646 | 0.6745 | 0.6451 | 259,875.00 |
| May 24 2024 | 0.6651 | 0.0001 | 0.02% | 0.6652 | 0.6842 | 0.6598 | 132,079.00 |
| May 23 2024 | 0.665 | -0.0143 | -2.11% | 0.680 | 0.6925 | 0.6501 | 213,965.00 |
| May 22 2024 | 0.6793 | -0.0215 | -3.07% | 0.702 | 0.7029 | 0.6746 | 194,039.00 |
| May 21 2024 | 0.7008 | -0.0064 | -0.90% | 0.7054 | 0.7219 | 0.6936 | 351,169.00 |
| May 20 2024 | 0.7072 | 0.047 | 7.12% | 0.6631 | 0.7103 | 0.6548 | 321,305.00 |
| May 19 2024 | 0.6602 | -0.0137 | -2.03% | 0.6804 | 0.6827 | 0.6556 | 180,914.00 |
| May 18 2024 | 0.6739 | -0.0272 | -3.88% | 0.7028 | 0.7052 | 0.6421 | 413,426.00 |
| May 17 2024 | 0.7011 | -0.0069 | -0.97% | 0.6974 | 0.7293 | 0.6848 | 311,165.00 |
| May 16 2024 | 0.708 | 0.0185 | 2.68% | 0.6881 | 0.7839 | 0.6706 | 1,001,914.00 |
| May 15 2024 | 0.6895 | 0.04252 | 6.57% | 0.6526 | 0.6933 | 0.6519 | 241,141.00 |
| May 14 2024 | 0.64698 | -0.02882 | -4.26% | 0.6746 | 0.6813 | 0.64518 | 191,554.00 |
| May 13 2024 | 0.6758 | -0.038 | -5.32% | 0.7127 | 0.71559 | 0.6587 | 353,878.00 |
| May 12 2024 | 0.7138 | 0.0079 | 1.12% | 0.7059 | 0.733 | 0.6861 | 337,068.00 |
| May 11 2024 | 0.7059 | 0.0358 | 5.34% | 0.6722 | 0.7499 | 0.6702 | 735,583.00 |
| May 10 2024 | 0.6701 | -0.0352 | -4.99% | 0.7044 | 0.7487 | 0.6564 | 721,050.00 |
| May 09 2024 | 0.7053 | 0.0206 | 3.01% | 0.6849 | 0.725 | 0.6833 | 400,494.00 |
| May 08 2024 | 0.6847 | -0.0594 | -7.98% | 0.7475 | 0.8661 | 0.6802 | 1,870,700.00 |
| May 07 2024 | 0.7441 | 0.0608 | 8.90% | 0.6847 | 0.830 | 0.6843 | 1,885,701.00 |
| May 06 2024 | 0.6833 | 0.0153 | 2.29% | 0.6665 | 0.7076 | 0.6586 | 223,271.00 |
| May 05 2024 | 0.668 | -0.0007 | -0.10% | 0.6687 | 0.6774 | 0.6508 | 134,863.00 |
| May 04 2024 | 0.6687 | -0.0004 | -0.06% | 0.668 | 0.6798 | 0.6611 | 128,762.00 |
| May 03 2024 | 0.6691 | 0.0066 | 1.00% | 0.6641 | 0.6797 | 0.6222 | 325,101.00 |
| May 02 2024 | 0.6625 | 0.0266 | 4.18% | 0.6356 | 0.6676 | 0.6321 | 136,375.00 |
| May 01 2024 | 0.6359 | -0.0181 | -2.77% | 0.6539 | 0.655 | 0.6016 | 228,165.00 |
| Apr 30 2024 | 0.654 | -0.0517 | -7.33% | 0.7058 | 0.7119 | 0.6264 | 351,372.00 |
| Apr 29 2024 | 0.7057 | -0.0187 | -2.58% | 0.7606 | 0.7739 | 0.6901 | 470,055.00 |
| Apr 28 2024 | 0.7244 | -0.0014 | -0.19% | 0.7247 | 0.7335 | 0.7067 | 171,819.00 |
| Apr 27 2024 | 0.7258 | -0.0042 | -0.58% | 0.730 | 0.7311 | 0.7069 | 110,774.00 |
| Apr 26 2024 | 0.730 | -0.0105 | -1.42% | 0.737 | 0.7503 | 0.7227 | 134,406.00 |
| Apr 25 2024 | 0.7405 | 0.0283 | 3.97% | 0.7151 | 0.7509 | 0.710 | 165,263.00 |
| Apr 24 2024 | 0.7122 | -0.0482 | -6.34% | 0.7606 | 0.7739 | 0.7042 | 428,066.00 |
| Apr 23 2024 | 0.7604 | -0.0486 | -6.01% | 0.8132 | 0.8185 | 0.7522 | 558,386.00 |
| Apr 22 2024 | 0.809 | -0.0046 | -0.57% | 0.815 | 0.8508 | 0.782 | 1,052,873.00 |
| Apr 21 2024 | 0.8136 | 0.0094 | 1.17% | 0.821 | 0.9389 | 0.7761 | 2,511,684.00 |
| Apr 20 2024 | 0.8042 | 0.1247 | 18.35% | 0.679 | 0.945 | 0.6751 | 2,512,093.00 |
| Apr 19 2024 | 0.6795 | 0.0084 | 1.25% | 0.6679 | 0.6885 | 0.635 | 295,560.00 |
| Apr 18 2024 | 0.6711 | 0.0081 | 1.22% | 0.6605 | 0.6949 | 0.6484 | 304,548.00 |
