KYL Coin Values KYL
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| tarih | Açık | Kapat | Yüksek | Düşük |
|---|---|---|---|---|
| 2021-04-01 | $1.30 | $1.33 | $1.33 | $1.33 |
| 2021-04-02 | $1.33 | $1.44 | $1.44 | $1.44 |
| 2021-04-03 | $1.44 | $1.36 | $1.36 | $1.36 |
| 2021-04-04 | $1.36 | $1.40 | $1.40 | $1.40 |
| 2021-04-05 | $1.40 | $1.41 | $1.41 | $1.40 |
| 2021-04-06 | $1.43 | $1.43 | $1.43 | $1.43 |
| 2021-04-07 | $1.43 | $1.43 | $1.43 | $1.43 |
| 2021-04-30 | $0.7481000 | $0.7881000 | $0.8267000 | $0.7032000 |
| 2021-05-01 | $0.7881000 | $0.7866000 | $0.7881000 | $0.7831000 |
| 2021-05-04 | $0.7721000 | $0.7309000 | $0.7860000 | $0.6670000 |
| 2021-05-05 | $0.7309000 | $0.6567000 | $0.8173000 | $0.6038000 |
| 2021-05-06 | $0.6567000 | $0.6459000 | $0.6595000 | $0.6456000 |
| 2021-06-01 | $0.3590000 | $0.3290000 | $0.3733000 | $0.3093000 |
| 2021-06-02 | $0.3290000 | $0.3164000 | $0.3773000 | $0.2953000 |
| 2021-06-03 | $0.3164000 | $0.3155000 | $0.3164000 | $0.3150000 |
| 2021-06-05 | $0.2802000 | $0.2709000 | $0.2911000 | $0.2611000 |
| 2021-06-06 | $0.2709000 | $0.2712000 | $0.2713000 | $0.2701000 |
| 2021-07-02 | $0.1839000 | $0.1832000 | $0.1996000 | $0.1740000 |
| 2021-07-03 | $0.1832000 | $0.1836000 | $0.1837000 | $0.1832000 |
| 2021-07-04 | $0.1873000 | $0.2040000 | $0.2128000 | $0.1742000 |
| 2021-07-05 | $0.2040000 | $0.2035000 | $0.2044000 | $0.2028000 |
| 2021-07-06 | $0.1648000 | $0.1610000 | $0.1823000 | $0.1468000 |
| 2021-07-07 | $0.1610000 | $0.1603000 | $0.1691000 | $0.1511000 |
| 2021-07-08 | $0.1603000 | $0.1605000 | $0.1605000 | $0.1599000 |
| 2021-07-31 | $0.1919000 | $0.2436000 | $0.2858000 | $0.1939000 |
| 2021-08-01 | $0.2436000 | $0.2428000 | $0.2439000 | $0.2427000 |
| 2021-08-02 | $0.2009000 | $0.2248000 | $0.2316000 | $0.2045000 |
| 2021-08-03 | $0.2248000 | $0.2132000 | $0.2235000 | $0.2062000 |
| 2021-08-04 | $0.2132000 | $0.2140000 | $0.2140000 | $0.2130000 |
| 2021-08-05 | $0.2352000 | $0.1969000 | $0.2527000 | $0.1757000 |
| 2021-08-06 | $0.1969000 | $0.1947000 | $0.2155000 | $0.1840000 |
| 2021-08-07 | $0.1947000 | $0.2169000 | $0.2258000 | $0.2024000 |
| 2021-08-08 | $0.2169000 | $0.2161000 | $0.2170000 | $0.2153000 |
| 2021-08-31 | $0.2925000 | $0.3734000 | $0.4133000 | $0.3112000 |
| 2021-09-01 | $0.3734000 | $0.3720000 | $0.3741000 | $0.3713000 |
| 2021-09-02 | $0.3898000 | $0.3485000 | $0.3882000 | $0.3329000 |
| 2021-09-03 | $0.3485000 | $0.3317000 | $0.3770000 | $0.3254000 |
| 2021-09-04 | $0.3317000 | $0.3303000 | $0.3318000 | $0.3302000 |
| 2021-09-06 | $0.3474000 | $0.3268000 | $0.3598000 | $0.3166000 |
| 2021-09-07 | $0.3268000 | $0.3267000 | $0.3270000 | $0.3265000 |
| 2021-10-03 | $0.2362000 | $0.2220000 | $0.2463000 | $0.2199000 |
| 2021-10-04 | $0.2220000 | $0.2217000 | $0.2220000 | $0.2216000 |
| 2021-10-05 | $0.2352000 | $0.2208000 | $0.2448000 | $0.2064000 |
| 2021-10-06 | $0.2208000 | $0.2203000 | $0.2208000 | $0.2203000 |
| 2021-11-05 | $0.7178000 | $0.5954000 | $0.7222000 | $0.5358000 |
| 2021-11-06 | $0.5954000 | $0.5887000 | $0.6294000 | $0.5222000 |
| 2021-11-07 | $0.5887000 | $0.5854000 | $0.5890000 | $0.5850000 |
| 2021-12-02 | $0.3574000 | $0.3512000 | $0.3512000 | $0.3512000 |
| 2021-12-03 | $0.3512000 | $0.3517000 | $0.3521000 | $0.3512000 |
| 2021-12-05 | $0.3213000 | $0.3273000 | $0.3273000 | $0.3273000 |
| 2021-12-06 | $0.3273000 | $0.3269000 | $0.3279000 | $0.3268000 |
| 2021-12-07 | $0.3394000 | $0.3357000 | $0.3357000 | $0.3357000 |
| 2021-12-08 | $0.3357000 | $0.3412000 | $0.3364000 | $0.3357000 |
| 2021-12-31 | $0.1577000 | $0.1557000 | $0.1612000 | $0.1524000 |
| 2022-01-01 | $0.1557000 | $0.1560000 | $0.1561000 | $0.1555000 |
| 2022-01-06 | $0.1758000 | $0.1604000 | $0.1805000 | $0.1587000 |
| 2022-01-07 | $0.1604000 | $0.1605000 | $0.1726000 | $0.1480000 |
| 2022-01-08 | $0.1605000 | $0.1610000 | $0.1613000 | $0.1605000 |
| 2022-02-01 | $0.0847 | $0.0826 | $0.0885 | $0.0801 |
| 2022-02-02 | $0.0826 | $0.0796 | $0.0853 | $0.0778 |
| 2022-02-03 | $0.0796 | $0.0800 | $0.0801 | $0.0796 |
| 2022-02-04 | $0.0796 | $0.0842 | $0.0896 | $0.0800 |
| 2022-02-05 | $0.0842 | $0.0841 | $0.0877 | $0.0817 |
| 2022-02-06 | $0.0841 | $0.0846 | $0.0846 | $0.0841 |
| 2022-03-04 | $0.0567 | $0.0553 | $0.0567 | $0.0525 |
| 2022-03-05 | $0.0553 | $0.0550 | $0.0553 | $0.0550 |
| 2022-03-06 | $0.0573 | $0.0536 | $0.0613 | $0.0505 |
| 2022-03-07 | $0.0536 | $0.0537 | $0.0552 | $0.0484400 |
| 2022-03-08 | $0.0537 | $0.0537 | $0.0537 | $0.0537 |
| 2022-03-31 | $0.0647 | $0.0627 | $0.0670 | $0.0627 |
| 2022-04-01 | $0.0627 | $0.0626 | $0.0628 | $0.0626 |
| 2022-04-02 | $0.0681 | $0.0740 | $0.0767 | $0.0678 |
| 2022-04-03 | $0.0740 | $0.0742 | $0.0742 | $0.0740 |
| 2022-04-04 | $0.0807 | $0.0972 | $0.1007000 | $0.0803 |
| 2022-04-05 | $0.0972 | $0.0807 | $0.0954 | $0.0807 |
| 2022-04-06 | $0.0807 | $0.0803 | $0.0808 | $0.0802 |
| 2022-05-01 | $0.0460900 | $0.0471900 | $0.0509 | $0.0463500 |
| 2022-05-02 | $0.0471900 | $0.0472300 | $0.0472500 | $0.0471800 |
| 2022-05-03 | $0.0437000 | $0.0478300 | $0.0481000 | $0.0414300 |
| 2022-05-04 | $0.0478300 | $0.0478400 | $0.0478500 | $0.0478100 |
| 2022-06-11 | $0.0240900 | $0.0202000 | $0.0436100 | $0.0202000 |
| 2022-06-12 | $0.0202000 | $0.0202200 | $0.0202200 | $0.0189300 |
| 2022-06-13 | $0.0202200 | $0.0181400 | $0.0395400 | $0.0160800 |
| 2022-06-14 | $0.0181400 | $0.0180600 | $0.0181400 | $0.0179800 |
| 2022-06-16 | $0.0193000 | $0.0204900 | $0.0289200 | $0.0163300 |
| 2022-06-17 | $0.0204900 | $0.0204500 | $0.0205200 | $0.0203900 |
| 2022-07-04 | $0.0187800 | $0.0187400 | $0.0210400 | $0.0187400 |
| 2022-07-05 | $0.0187400 | $0.0346400 | $0.0346400 | $0.0183400 |
| 2022-07-06 | $0.0346400 | $0.0346300 | $0.0346900 | $0.0346200 |
| 2022-07-09 | $0.0172400 | $0.0172700 | $0.0175200 | $0.0163000 |
| 2022-07-10 | $0.0172700 | $0.0172800 | $0.0172800 | $0.0172700 |
| 2022-08-31 | $0.0225600 | $0.0220700 | $0.0231600 | $0.0212900 |
| 2022-09-01 | $0.0220700 | $0.0220600 | $0.0220800 | $0.0220100 |
| 2022-09-09 | $0.0222400 | $0.0232100 | $0.0239000 | $0.0227000 |
| 2022-09-10 | $0.0232100 | $0.0231600 | $0.0232300 | $0.0231600 |
| 2022-10-02 | $0.0223000 | $0.0215800 | $0.0219600 | $0.0210700 |
| 2022-10-03 | $0.0215800 | $0.0215500 | $0.0215900 | $0.0215500 |
| 2022-10-06 | $0.0215000 | $0.0212300 | $0.0216400 | $0.0208300 |
| 2022-10-07 | $0.0212300 | $0.0212300 | $0.0212400 | $0.0212200 |
| 2022-11-05 | $0.0199100 | $0.0198500 | $0.0208300 | $0.0193700 |
| 2022-11-06 | $0.0198500 | $0.0198400 | $0.0200200 | $0.0198300 |
| 2022-11-07 | $0.0203900 | $0.0210200 | $0.0213300 | $0.0202300 |
| 2022-11-08 | $0.0210200 | $0.0184100 | $0.0205500 | $0.0165400 |
| 2022-11-09 | $0.0184100 | $0.0183100 | $0.0185600 | $0.0183100 |
| 2022-12-02 | $0.0118700 | $0.0125700 | $0.0168400 | $0.0119200 |
| 2022-12-03 | $0.0125700 | $0.0125700 | $0.0125700 | $0.0125600 |
| 2022-12-04 | $0.0129100 | $0.0129300 | $0.0142100 | $0.0128000 |
| 2022-12-05 | $0.0129300 | $0.0124700 | $0.0127200 | $0.0113300 |
| 2022-12-06 | $0.0124700 | $0.0119500 | $0.0137300 | $0.0109300 |
| 2022-12-07 | $0.0119500 | $0.0119500 | $0.0119600 | $0.0119500 |
| 2022-12-08 | $0.0117000 | $0.0119100 | $0.0129300 | $0.0117800 |
| 2022-12-09 | $0.0119100 | $0.0111100 | $0.0133900 | $0.0108600 |
| 2022-12-10 | $0.0111100 | $0.0111200 | $0.0111200 | $0.0111100 |
| 2023-02-04 | $0.0138100 | $0.0140000 | $0.0141700 | $0.0133400 |
| 2023-02-05 | $0.0140000 | $0.0139900 | $0.0140000 | $0.0139900 |
| 2023-03-09 | $0.0162500 | $0.0155300 | $0.0163900 | $0.0140900 |
| 2023-03-10 | $0.0155300 | $0.0155200 | $0.0155300 | $0.0155000 |
| 2023-04-04 | $0.0123100 | $0.0132900 | $0.0142200 | $0.0125400 |
| 2023-04-05 | $0.0132900 | $0.0132800 | $0.0132900 | $0.0132800 |
| 2023-04-30 | $0.0116500 | $0.0119700 | $0.0125300 | $0.0112200 |
| 2023-05-01 | $0.0119700 | $0.0120300 | $0.0120300 | $0.0119700 |
| 2023-05-02 | $0.0109900 | $0.0110400 | $0.0116000 | $0.0104800 |
| 2023-05-03 | $0.0110400 | $0.0120100 | $0.0120100 | $0.0108600 |
| 2023-05-04 | $0.0120100 | $0.0120100 | $0.0120100 | $0.0120000 |
| 2023-05-07 | $0.0117900 | $0.0118400 | $0.0122200 | $0.0107100 |
| 2023-05-08 | $0.0118400 | $0.0118400 | $0.0118400 | $0.0117900 |
| 2023-06-02 | $0.007635 | $0.007820 | $0.008011 | $0.007629 |
| 2023-06-03 | $0.007820 | $0.008517 | $0.009085 | $0.007760 |
| 2023-06-04 | $0.008517 | $0.008329 | $0.008519 | $0.008325 |
| 2023-06-05 | $0.008128 | $0.008152 | $0.008333 | $0.007789 |
| 2023-06-06 | $0.008152 | $0.008153 | $0.008156 | $0.008148 |
| 2023-06-07 | $0.007922 | $0.008063 | $0.008063 | $0.007696 |
| 2023-06-08 | $0.008063 | $0.008308 | $0.008677 | $0.007939 |
| 2023-06-09 | $0.008308 | $0.008098 | $0.008466 | $0.007914 |
| 2023-06-10 | $0.008098 | $0.008098 | $0.008099 | $0.008097 |
| 2023-09-22 | $0.007445 | $0.007488 | $0.007488 | $0.007488 |
| 2023-09-23 | $0.007488 | $0.007491 | $0.007491 | $0.007491 |
| 2023-09-24 | $0.007491 | $0.007430 | $0.007430 | $0.007430 |
| 2023-09-25 | $0.007430 | $0.007464 | $0.007464 | $0.007464 |
| 2023-09-26 | $0.007464 | $0.007466 | $0.007466 | $0.007461 |
| 2024-02-07 | $0.0111500 | $0.0113900 | $0.0113900 | $0.0113900 |
| 2024-02-08 | $0.0113900 | $0.0113700 | $0.0113700 | $0.0113700 |
| 2024-02-09 | $0.0113700 | $0.0116900 | $0.0116900 | $0.0116900 |
| 2024-02-10 | $0.0116900 | $0.0117500 | $0.0117500 | $0.0117500 |
| 2024-02-11 | $0.0117500 | $0.0117900 | $0.0117900 | $0.0117900 |
| 2024-02-12 | $0.0117900 | $0.0125000 | $0.0125000 | $0.0125000 |
| 2024-02-13 | $0.0125000 | $0.0124200 | $0.0124200 | $0.0124200 |
| 2024-02-14 | $0.0124200 | $0.0130500 | $0.0130500 | $0.0130500 |
| 2024-02-15 | $0.0130500 | $0.0132800 | $0.0132800 | $0.0132800 |
| 2024-02-16 | $0.0132800 | $0.0133400 | $0.0133400 | $0.0132700 |
| 2024-02-17 | $0.0131800 | $0.0131000 | $0.0131000 | $0.0131000 |
| 2024-02-18 | $0.0131000 | $0.0135400 | $0.0135400 | $0.0135400 |
| 2024-02-19 | $0.0135400 | $0.0138400 | $0.0138400 | $0.0138400 |
| 2024-02-20 | $0.0138400 | $0.0141700 | $0.0141700 | $0.0141700 |
| 2024-02-21 | $0.0141700 | $0.0139500 | $0.0139500 | $0.0139500 |
| 2024-02-22 | $0.0139500 | $0.0139600 | $0.0139600 | $0.0139600 |
| 2024-02-23 | $0.0139600 | $0.0137300 | $0.0137300 | $0.0137300 |
| 2024-02-24 | $0.0137300 | $0.0140600 | $0.0140600 | $0.0140600 |
| 2024-02-25 | $0.0140600 | $0.0146300 | $0.0146300 | $0.0146300 |
| 2024-02-26 | $0.0146300 | $0.0149400 | $0.0149400 | $0.0149400 |
| 2024-02-27 | $0.0149400 | $0.0152500 | $0.0152500 | $0.0152500 |
| 2024-02-28 | $0.0152500 | $0.0159200 | $0.0159200 | $0.0159200 |
| 2024-02-29 | $0.0159200 | $0.0157100 | $0.0157100 | $0.0157100 |
| 2024-03-01 | $0.0157100 | $0.0161500 | $0.0161500 | $0.0161500 |
| 2024-03-02 | $0.0161500 | $0.0160900 | $0.0160900 | $0.0160900 |
| 2024-03-03 | $0.0160900 | $0.0164000 | $0.0164000 | $0.0164000 |
| 2024-03-04 | $0.0164000 | $0.0170700 | $0.0170700 | $0.0170700 |
| 2024-03-05 | $0.0170700 | $0.0167200 | $0.0167200 | $0.0167200 |
| 2024-03-06 | $0.0167200 | $0.0179600 | $0.0179600 | $0.0179600 |
| 2024-03-07 | $0.0179600 | $0.0182100 | $0.0182100 | $0.0182100 |
| 2024-03-08 | $0.0182100 | $0.0182900 | $0.0182900 | $0.0182900 |
| 2024-03-09 | $0.0182900 | $0.0183900 | $0.0183900 | $0.0183900 |
| 2024-03-10 | $0.0183900 | $0.0182400 | $0.0182400 | $0.0182400 |
| 2024-03-11 | $0.0182400 | $0.0191100 | $0.0191100 | $0.0191100 |
| 2024-03-12 | $0.0191100 | $0.0187000 | $0.0187000 | $0.0187000 |
| 2024-03-13 | $0.0187000 | $0.0188400 | $0.0188400 | $0.0188400 |
| 2024-03-14 | $0.0188400 | $0.0182400 | $0.0182400 | $0.0182400 |
| 2024-03-15 | $0.0182400 | $0.0175900 | $0.0175900 | $0.0175900 |
| 2024-03-16 | $0.0175900 | $0.0176700 | $0.0177200 | $0.0175700 |
| 2024-03-17 | $0.0165400 | $0.0171200 | $0.0171200 | $0.0171200 |
| 2024-03-18 | $0.0171200 | $0.0165500 | $0.0165500 | $0.0165500 |
| 2024-03-19 | $0.0165500 | $0.0148400 | $0.0148400 | $0.0148400 |
| 2024-03-20 | $0.0148400 | $0.0165300 | $0.0165300 | $0.0165300 |
| 2024-03-21 | $0.0165300 | $0.0164100 | $0.0164100 | $0.0164100 |
| 2024-03-22 | $0.0164100 | $0.0156800 | $0.0156800 | $0.0156800 |
| 2024-03-23 | $0.0156800 | $0.0156500 | $0.0156500 | $0.0156500 |
| 2024-03-24 | $0.0156500 | $0.0162400 | $0.0162400 | $0.0162400 |
| 2024-03-25 | $0.0162400 | $0.0168800 | $0.0168800 | $0.0168800 |
| 2024-03-26 | $0.0168800 | $0.0168600 | $0.0168600 | $0.0168600 |
| 2024-03-27 | $0.0168600 | $0.0164500 | $0.0164500 | $0.0164500 |
| 2024-03-28 | $0.0164500 | $0.0167400 | $0.0167400 | $0.0167400 |
| 2024-03-29 | $0.0167400 | $0.0165000 | $0.0165000 | $0.0165000 |
| 2024-03-30 | $0.0165000 | $0.0164900 | $0.0164900 | $0.0164900 |
| 2024-03-31 | $0.0164900 | $0.0171400 | $0.0171400 | $0.0171400 |
| 2024-04-01 | $0.0171400 | $0.0164800 | $0.0164800 | $0.0164800 |
| 2024-04-02 | $0.0164800 | $0.0154100 | $0.0154100 | $0.0154100 |
| 2024-04-03 | $0.0154100 | $0.0154400 | $0.0154700 | $0.0154000 |