Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
0.0104 TRX |
9,043,761.2039 KLV |
0.0111 TRX |
0.0099 TRX |
0.0113 TRX |
0.0103 TRX |
| 2025-01-21 |
0.0121 TRX |
2,360,001.1850 KLV |
0.0124 TRX |
0.0117 TRX |
0.0127 TRX |
0.0120 TRX |
| 2025-01-20 |
0.0126 TRX |
3,176,180.2420 KLV |
0.0136 TRX |
0.0122 TRX |
0.0136 TRX |
0.0127 TRX |
| 2025-01-19 |
0.0142 TRX |
3,526,951.6045 KLV |
0.0145 TRX |
0.0131 TRX |
0.0156 TRX |
0.0131 TRX |
| 2025-01-18 |
0.0141 TRX |
6,347,125.3502 KLV |
0.0144 TRX |
0.0137 TRX |
0.0146 TRX |
0.0145 TRX |
| 2025-01-17 |
0.0151 TRX |
1,946,744.1430 KLV |
0.0151 TRX |
0.0145 TRX |
0.0156 TRX |
0.0153 TRX |
| 2025-01-16 |
0.0135 TRX |
24,345,174.3485 KLV |
0.0143 TRX |
0.0113 TRX |
0.0149 TRX |
0.0143 TRX |
| 2025-01-15 |
0.0176 TRX |
2,453,876.3661 KLV |
0.0179 TRX |
0.0173 TRX |
0.0184 TRX |
0.0183 TRX |
| 2025-01-14 |
0.0178 TRX |
2,018,574.5012 KLV |
0.0174 TRX |
0.0172 TRX |
0.0185 TRX |
0.0179 TRX |
| 2025-01-13 |
0.0177 TRX |
1,330,352.0179 KLV |
0.0177 TRX |
0.0171 TRX |
0.0182 TRX |
0.0176 TRX |
| 2025-01-12 |
0.0173 TRX |
1,409,481.8460 KLV |
0.0177 TRX |
0.0169 TRX |
0.0179 TRX |
0.0174 TRX |
| 2025-01-11 |
0.0175 TRX |
1,973,654.9922 KLV |
0.0177 TRX |
0.0172 TRX |
0.0180 TRX |
0.0176 TRX |
| 2025-01-10 |
0.0181 TRX |
723,307.0239 KLV |
0.0185 TRX |
0.0177 TRX |
0.0185 TRX |
0.0178 TRX |
| 2025-01-09 |
0.0191 TRX |
2,856,837.7694 KLV |
0.0192 TRX |
0.0179 TRX |
0.0220 TRX |
0.0186 TRX |
| 2025-01-08 |
0.0155 TRX |
5,156,027.7750 KLV |
0.0169 TRX |
0.0146 TRX |
0.0169 TRX |
0.0152 TRX |
| 2025-01-07 |
0.0165 TRX |
4,435,193.1093 KLV |
0.0171 TRX |
0.0156 TRX |
0.0172 TRX |
0.0165 TRX |
| 2025-01-06 |
0.0176 TRX |
10,757,934.6394 KLV |
0.0190 TRX |
0.0159 TRX |
0.0192 TRX |
0.0169 TRX |
| 2025-01-05 |
0.0189 TRX |
2,344,171.9687 KLV |
0.0189 TRX |
0.0184 TRX |
0.0197 TRX |
0.0187 TRX |
| 2025-01-04 |
0.0191 TRX |
8,445,406.4035 KLV |
0.0193 TRX |
0.0184 TRX |
0.0199 TRX |
0.0188 TRX |
| 2025-01-03 |
0.0206 TRX |
989,788.8120 KLV |
0.0202 TRX |
0.0201 TRX |
0.0209 TRX |
0.0207 TRX |
| 2025-01-02 |
0.0214 TRX |
1,302,152.6212 KLV |
0.0213 TRX |
0.0204 TRX |
0.0222 TRX |
0.0204 TRX |
| 2025-01-01 |
0.0208 TRX |
1,855,506.4312 KLV |
0.0206 TRX |
0.0201 TRX |
0.0215 TRX |
0.0210 TRX |
| 2024-12-31 |
0.0209 TRX |
2,811,024.9111 KLV |
0.0202 TRX |
0.0202 TRX |
0.0212 TRX |
0.0207 TRX |
| 2024-12-30 |
0.0197 TRX |
1,584,821.7903 KLV |
0.0197 TRX |
0.0193 TRX |
0.0205 TRX |
0.0201 TRX |
| 2024-12-29 |
0.0196 TRX |
1,206,833.2911 KLV |
0.0196 TRX |
0.0190 TRX |
0.0202 TRX |
0.0199 TRX |
| 2024-12-28 |
0.0193 TRX |
1,572,191.9105 KLV |
0.0185 TRX |
0.0182 TRX |
0.0204 TRX |
0.0193 TRX |
| 2024-12-27 |
0.0187 TRX |
6,888,695.5683 KLV |
0.0197 TRX |
0.0181 TRX |
0.0199 TRX |
0.0187 TRX |
| 2024-12-26 |
0.0206 TRX |
1,257,815.8820 KLV |
0.0209 TRX |
0.0197 TRX |
0.0211 TRX |
0.0197 TRX |
| 2024-12-25 |
0.0202 TRX |
1,364,722.7983 KLV |
0.0192 TRX |
0.0191 TRX |
0.0208 TRX |
0.0205 TRX |
| 2024-12-24 |
0.0185 TRX |
2,632,644.9139 KLV |
0.0181 TRX |
0.0180 TRX |
0.0192 TRX |
0.0192 TRX |
| 2024-12-23 |
0.0200 TRX |
2,016,552.4391 KLV |
0.0201 TRX |
0.0189 TRX |
0.0207 TRX |
0.0189 TRX |
| 2024-12-22 |
0.0201 TRX |
1,079,333.1102 KLV |
0.0198 TRX |
0.0195 TRX |
0.0208 TRX |
0.0202 TRX |
| 2024-12-21 |
0.0196 TRX |
4,706,691.7622 KLV |
0.0205 TRX |
0.0191 TRX |
0.0205 TRX |
0.0194 TRX |
| 2024-12-20 |
0.0198 TRX |
3,801,621.4694 KLV |
0.0199 TRX |
0.0192 TRX |
0.0211 TRX |
0.0208 TRX |
| 2024-12-19 |
0.0209 TRX |
7,148,409.4664 KLV |
0.0210 TRX |
0.0200 TRX |
0.0217 TRX |
0.0204 TRX |
| 2024-12-18 |
0.0197 TRX |
1,783,873.5058 KLV |
0.0196 TRX |
0.0194 TRX |
0.0201 TRX |
0.0199 TRX |
| 2024-12-17 |
0.0191 TRX |
3,018,995.7619 KLV |
0.0204 TRX |
0.0183 TRX |
0.0207 TRX |
0.0192 TRX |
| 2024-12-16 |
0.0206 TRX |
3,217,253.1387 KLV |
0.0206 TRX |
0.0195 TRX |
0.0212 TRX |
0.0198 TRX |
| 2024-12-15 |
0.0187 TRX |
1,284,213.0549 KLV |
0.0186 TRX |
0.0183 TRX |
0.0193 TRX |
0.0187 TRX |
| 2024-12-14 |
0.0184 TRX |
1,441,737.5525 KLV |
0.0183 TRX |
0.0178 TRX |
0.0187 TRX |
0.0186 TRX |
| 2024-12-13 |
0.0188 TRX |
1,638,092.6373 KLV |
0.0187 TRX |
0.0182 TRX |
0.0195 TRX |
0.0183 TRX |
| 2024-12-12 |
0.0202 TRX |
4,920,855.3446 KLV |
0.0208 TRX |
0.0184 TRX |
0.0228 TRX |
0.0187 TRX |
| 2024-12-11 |
0.0174 TRX |
4,385,651.3737 KLV |
0.0170 TRX |
0.0165 TRX |
0.0181 TRX |
0.0181 TRX |
| 2024-12-10 |
0.0173 TRX |
4,720,093.1867 KLV |
0.0182 TRX |
0.0166 TRX |
0.0185 TRX |
0.0172 TRX |
| 2024-12-09 |
0.0183 TRX |
7,141,226.1692 KLV |
0.0183 TRX |
0.0170 TRX |
0.0197 TRX |
0.0181 TRX |
| 2024-12-08 |
0.0179 TRX |
3,887,900.0122 KLV |
0.0186 TRX |
0.0172 TRX |
0.0186 TRX |
0.0183 TRX |
| 2024-12-07 |
0.0188 TRX |
4,274,694.7467 KLV |
0.0206 TRX |
0.0175 TRX |
0.0207 TRX |
0.0185 TRX |
| 2024-12-06 |
0.0203 TRX |
4,357,160.2838 KLV |
0.0216 TRX |
0.0194 TRX |
0.0216 TRX |
0.0200 TRX |
| 2024-12-05 |
0.0192 TRX |
4,968,378.6345 KLV |
0.0170 TRX |
0.0163 TRX |
0.0225 TRX |
0.0215 TRX |
| 2024-12-04 |
0.0151 TRX |
11,343,736.6840 KLV |
0.0121 TRX |
0.0120 TRX |
0.0185 TRX |
0.0173 TRX |