Register to chat with like-minded investors on our interactive forums.
KRLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.50694 | -0.00401 | -0.78% | 0.5103 | 0.51245 | 0.50687 | 368.00 |
| Jun 15 2024 | 0.51095 | -0.00206 | -0.40% | 0.51305 | 0.51619 | 0.50873 | 359.00 |
| Jun 14 2024 | 0.51301 | -0.01016 | -1.94% | 0.52318 | 0.52677 | 0.50928 | 246.00 |
| Jun 13 2024 | 0.52317 | -0.02482 | -4.53% | 0.54799 | 0.55012 | 0.51874 | 380.00 |
| Jun 12 2024 | 0.54799 | 0.00634 | 1.17% | 0.54242 | 0.5575 | 0.53962 | 289.00 |
| Jun 11 2024 | 0.54165 | -0.04092 | -7.02% | 0.58072 | 0.58166 | 0.54064 | 442.00 |
| Jun 10 2024 | 0.58257 | -0.00543 | -0.92% | 0.58636 | 0.59129 | 0.57937 | 604.00 |
| Jun 09 2024 | 0.588 | 0.00124 | 0.21% | 0.58531 | 0.59003 | 0.58447 | 398.00 |
| Jun 08 2024 | 0.58676 | -0.00557 | -0.94% | 0.59299 | 0.59758 | 0.58535 | 665.00 |
| Jun 07 2024 | 0.59233 | -0.03268 | -5.23% | 0.62495 | 0.62932 | 0.5888 | 426.00 |
| Jun 06 2024 | 0.62501 | -0.01441 | -2.25% | 0.63941 | 0.63942 | 0.62067 | 1,249.00 |
| Jun 05 2024 | 0.63942 | 0.01261 | 2.01% | 0.62788 | 0.64662 | 0.62649 | 471.00 |
| Jun 04 2024 | 0.62681 | -0.01578 | -2.46% | 0.64147 | 0.64356 | 0.60895 | 567.00 |
| Jun 03 2024 | 0.64259 | 0.02356 | 3.81% | 0.61898 | 0.64881 | 0.61893 | 584.00 |
| Jun 02 2024 | 0.61903 | 0.01071 | 1.76% | 0.60902 | 0.62256 | 0.609 | 360.00 |
| Jun 01 2024 | 0.60832 | -0.00732 | -1.19% | 0.61069 | 0.61273 | 0.60554 | 363.00 |
| May 31 2024 | 0.61564 | -0.01739 | -2.75% | 0.62931 | 0.63199 | 0.61564 | 346.00 |
| May 30 2024 | 0.63303 | 0.00 | 0.00% | 0.63303 | 0.63303 | 0.63303 | 0.00 |
| May 29 2024 | 0.63303 | -0.01462 | -2.26% | 0.64668 | 0.65096 | 0.62745 | 509.00 |
| May 28 2024 | 0.64765 | -0.01938 | -2.91% | 0.66685 | 0.66778 | 0.63732 | 585.00 |
| May 27 2024 | 0.66703 | 0.01046 | 1.59% | 0.65934 | 0.67391 | 0.65495 | 1,151.00 |
| May 26 2024 | 0.65657 | -0.00651 | -0.98% | 0.66308 | 0.6651 | 0.65394 | 377.00 |
| May 25 2024 | 0.66308 | -0.00957 | -1.42% | 0.67299 | 0.67465 | 0.66268 | 401.00 |
| May 24 2024 | 0.67265 | 0.0054 | 0.81% | 0.66622 | 0.6799 | 0.66214 | 308.00 |
| May 23 2024 | 0.66725 | -0.01789 | -2.61% | 0.6857 | 0.68834 | 0.66426 | 545.00 |
| May 22 2024 | 0.68514 | -0.01331 | -1.91% | 0.69846 | 0.70126 | 0.68243 | 526.00 |
| May 21 2024 | 0.69845 | 0.03145 | 4.72% | 0.70253 | 0.71016 | 0.69762 | 1,010.00 |
| May 20 2024 | 0.667 | 0.00 | 0.00% | 0.667 | 0.667 | 0.667 | 0.00 |
| May 19 2024 | 0.667 | -0.00076 | -0.11% | 0.66902 | 0.71192 | 0.66195 | 495.00 |
| May 18 2024 | 0.66776 | -0.03762 | -5.33% | 0.70221 | 0.70671 | 0.6674 | 340.00 |
| May 17 2024 | 0.70538 | 0.00387 | 0.55% | 0.70333 | 0.72845 | 0.70315 | 301.00 |
| May 16 2024 | 0.70151 | 0.01813 | 2.65% | 0.68343 | 0.77494 | 0.6807 | 1,777.00 |
| May 15 2024 | 0.68338 | 0.0364 | 5.63% | 0.64914 | 0.68918 | 0.64691 | 335.00 |
| May 14 2024 | 0.64698 | -0.02534 | -3.77% | 0.67294 | 0.67989 | 0.64518 | 380.00 |
| May 13 2024 | 0.67232 | -0.04327 | -6.05% | 0.71556 | 0.71559 | 0.67232 | 352.00 |
| May 12 2024 | 0.71559 | 0.00772 | 1.09% | 0.70749 | 0.72225 | 0.69051 | 380.00 |
| May 11 2024 | 0.70787 | 0.0285 | 4.20% | 0.67599 | 0.73259 | 0.67505 | 338.00 |
| May 10 2024 | 0.67937 | -0.02289 | -3.26% | 0.70316 | 0.72764 | 0.66406 | 310.00 |
| May 09 2024 | 0.70226 | -0.02651 | -3.64% | 0.68602 | 0.71697 | 0.6805 | 465.00 |
| May 08 2024 | 0.72877 | 0.00 | 0.00% | 0.72877 | 0.72877 | 0.72877 | 0.00 |
| May 07 2024 | 0.72877 | 0.06288 | 9.44% | 0.73328 | 0.73329 | 0.72877 | 7.00 |
| May 06 2024 | 0.66589 | -0.00039 | -0.06% | 0.66546 | 0.66589 | 0.66546 | 4.00 |
| May 05 2024 | 0.66628 | 0.00 | 0.00% | 0.66628 | 0.66628 | 0.66628 | 0.00 |
| May 04 2024 | 0.66628 | 0.03425 | 5.42% | 0.6663 | 0.6663 | 0.66628 | 3.00 |
| May 03 2024 | 0.63203 | 0.00131 | 0.21% | 0.63164 | 0.63205 | 0.63164 | 3.00 |
| May 02 2024 | 0.63072 | 0.00 | 0.00% | 0.63072 | 0.63072 | 0.63072 | 0.00 |
| May 01 2024 | 0.63072 | -0.00879 | -1.37% | 0.63126 | 0.63228 | 0.61229 | 59.00 |
| Apr 30 2024 | 0.63951 | -0.06437 | -9.15% | 0.68141 | 0.68299 | 0.63375 | 23.00 |
| Apr 29 2024 | 0.70388 | -0.00977 | -1.37% | 0.71774 | 0.71774 | 0.69978 | 32.00 |
| Apr 28 2024 | 0.71365 | -0.00355 | -0.49% | 0.71206 | 0.71365 | 0.71206 | 2.00 |
| Apr 27 2024 | 0.7172 | -0.01228 | -1.68% | 0.72735 | 0.72906 | 0.71425 | 20.00 |
| Apr 26 2024 | 0.72948 | -0.0117 | -1.58% | 0.73741 | 0.74469 | 0.72948 | 57.00 |
| Apr 25 2024 | 0.74118 | -0.04899 | -6.20% | 0.72181 | 0.74118 | 0.71953 | 55.00 |
| Apr 24 2024 | 0.79017 | 0.00 | 0.00% | 0.79017 | 0.79017 | 0.79017 | 0.00 |
| Apr 23 2024 | 0.79017 | 0.11452 | 16.95% | 0.79504 | 0.79748 | 0.7896 | 13.00 |
| Apr 22 2024 | 0.67565 | 0.00 | 0.00% | 0.67565 | 0.67565 | 0.67565 | 0.00 |
| Apr 21 2024 | 0.67565 | 0.00 | 0.00% | 0.67565 | 0.67565 | 0.67565 | 0.00 |
| Apr 20 2024 | 0.67565 | 0.00 | 0.00% | 0.67565 | 0.67565 | 0.67565 | 0.00 |
| Apr 19 2024 | 0.67565 | -0.00012 | -0.02% | 0.67669 | 0.69016 | 0.63587 | 2,764.00 |
| Apr 18 2024 | 0.67577 | 0.00362 | 0.54% | 0.65855 | 0.6874 | 0.64691 | 3,781.00 |
| Apr 17 2024 | 0.67215 | 0.00 | 0.00% | 0.67215 | 0.67215 | 0.67215 | 0.00 |
| Apr 16 2024 | 0.67215 | -0.02681 | -3.84% | 0.70254 | 0.70425 | 0.64282 | 3,954.00 |
| Apr 15 2024 | 0.69896 | 0.01744 | 2.56% | 0.70904 | 0.76044 | 0.68992 | 12,333.00 |
| Apr 14 2024 | 0.68152 | 0.00 | 0.00% | 0.68152 | 0.68152 | 0.68152 | 0.00 |
| Apr 13 2024 | 0.68152 | -0.26878 | -28.28% | 0.84645 | 0.88061 | 0.64122 | 13,952.00 |
| Apr 12 2024 | 0.9503 | 0.00 | 0.00% | 0.9503 | 0.9503 | 0.9503 | 0.00 |
| Apr 11 2024 | 0.9503 | -0.01524 | -1.58% | 0.96543 | 0.97907 | 0.90707 | 3,752.00 |
| Apr 10 2024 | 0.96554 | 0.0311 | 3.33% | 0.92581 | 0.96714 | 0.90027 | 17,357.00 |
| Apr 09 2024 | 0.93444 | -0.03411 | -3.52% | 0.96083 | 0.97002 | 0.92142 | 8,066.00 |
| Apr 08 2024 | 0.96855 | -0.02343 | -2.36% | 0.99308 | 1.02 | 0.95665 | 8,817.00 |
| Apr 07 2024 | 0.99198 | 0.04606 | 4.87% | 0.94569 | 1.08 | 0.92311 | 3,968.00 |
| Apr 06 2024 | 0.94592 | -0.01362 | -1.42% | 0.93491 | 0.96698 | 0.90496 | 13,005.00 |
| Apr 05 2024 | 0.95954 | 0.00 | 0.00% | 0.95954 | 0.95954 | 0.95954 | 0.00 |
| Apr 04 2024 | 0.95954 | 0.01579 | 1.67% | 0.94272 | 1.12 | 0.92552 | 23,433.00 |
| Apr 03 2024 | 0.94375 | 0.04103 | 4.55% | 0.90181 | 1.11 | 0.88584 | 34,435.00 |
| Apr 02 2024 | 0.90272 | -0.20279 | -18.34% | 0.97509 | 1.00 | 0.88225 | 19,504.00 |
| Apr 01 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Mar 31 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Mar 30 2024 | 1.11 | 0.220 | 24.57% | 0.88887 | 1.30 | 0.88354 | 105,481.00 |
| Mar 29 2024 | 0.88748 | -0.15039 | -14.49% | 0.91999 | 0.927 | 0.85172 | 34,157.00 |
| Mar 28 2024 | 1.04 | 0.00 | 0.00% | 1.04 | 1.04 | 1.04 | 0.00 |
| Mar 27 2024 | 1.04 | -0.120 | -10.70% | 1.18 | 1.18 | 0.98646 | 85,434.00 |
| Mar 26 2024 | 1.16 | -0.540 | -31.63% | 1.60 | 1.60 | 0.97299 | 362,240.00 |
| Mar 25 2024 | 1.70 | 1.18 | 227.51% | 0.52199 | 1.70 | 0.5165 | 385,316.00 |
| Mar 24 2024 | 0.51907 | 0.02621 | 5.32% | 0.4909 | 0.51964 | 0.4885 | 4,372.00 |
| Mar 23 2024 | 0.49286 | 0.00696 | 1.43% | 0.48835 | 0.50956 | 0.47849 | 3,976.00 |
| Mar 22 2024 | 0.4859 | -0.02137 | -4.21% | 0.50673 | 0.52331 | 0.47424 | 7,547.00 |
| Mar 21 2024 | 0.50727 | -0.02173 | -4.11% | 0.5277 | 0.53538 | 0.49327 | 9,861.00 |
| Mar 20 2024 | 0.529 | 0.04975 | 10.38% | 0.47902 | 0.53635 | 0.46924 | 5,198.00 |
| Mar 19 2024 | 0.47925 | -0.05248 | -9.87% | 0.53461 | 0.53808 | 0.46505 | 8,267.00 |
