Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0200 TRX |
607,003.3809 KLV |
0.0201 TRX |
0.0191 TRX |
0.0207 TRX |
0.0193 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 |
| 2024-12-03 |
0.0177 TRX |
6,303,181.3821 KLV |
0.0184 TRX |
0.0171 TRX |
0.0196 TRX |
0.0182 TRX |
| 2024-12-02 |
0.0197 TRX |
12,687,126.8367 KLV |
0.0179 TRX |
0.0179 TRX |
0.0215 TRX |
0.0188 TRX |
| 2024-12-01 |
0.0147 TRX |
3,366,170.1260 KLV |
0.0139 TRX |
0.0138 TRX |
0.0180 TRX |
0.0175 TRX |
| 2024-11-30 |
0.0127 TRX |
7,235,106.7330 KLV |
0.0115 TRX |
0.0114 TRX |
0.0140 TRX |
0.0138 TRX |
| 2024-11-29 |
0.0115 TRX |
2,860,579.3833 KLV |
0.0117 TRX |
0.0113 TRX |
0.0118 TRX |
0.0115 TRX |
| 2024-11-28 |
0.0119 TRX |
1,311,464.9652 KLV |
0.0119 TRX |
0.0117 TRX |
0.0121 TRX |
0.0119 TRX |
| 2024-11-27 |
0.0122 TRX |
1,816,176.7471 KLV |
0.0120 TRX |
0.0119 TRX |
0.0123 TRX |
0.0120 TRX |
| 2024-11-26 |
0.0126 TRX |
3,924,194.5987 KLV |
0.0127 TRX |
0.0123 TRX |
0.0132 TRX |
0.0123 TRX |
| 2024-11-25 |
0.0119 TRX |
2,747,405.8504 KLV |
0.0115 TRX |
0.0113 TRX |
0.0127 TRX |
0.0126 TRX |
| 2024-11-24 |
0.0117 TRX |
2,585,399.6142 KLV |
0.0117 TRX |
0.0115 TRX |
0.0123 TRX |
0.0116 TRX |
| 2024-11-23 |
0.0114 TRX |
5,410,410.4525 KLV |
0.0109 TRX |
0.0108 TRX |
0.0120 TRX |
0.0117 TRX |
| 2024-11-22 |
0.0113 TRX |
2,918,995.3390 KLV |
0.0116 TRX |
0.0109 TRX |
0.0116 TRX |
0.0109 TRX |
| 2024-11-21 |
0.0115 TRX |
1,971,972.2573 KLV |
0.0117 TRX |
0.0113 TRX |
0.0119 TRX |
0.0115 TRX |
| 2024-11-20 |
0.0118 TRX |
1,988,487.3418 KLV |
0.0117 TRX |
0.0115 TRX |
0.0121 TRX |
0.0118 TRX |
| 2024-11-19 |
0.0118 TRX |
1,939,820.8984 KLV |
0.0118 TRX |
0.0115 TRX |
0.0120 TRX |
0.0117 TRX |
| 2024-11-18 |
0.0120 TRX |
2,223,008.1271 KLV |
0.0121 TRX |
0.0118 TRX |
0.0123 TRX |
0.0119 TRX |
| 2024-11-17 |
0.0126 TRX |
1,418,246.6750 KLV |
0.0126 TRX |
0.0124 TRX |
0.0131 TRX |
0.0125 TRX |
| 2024-11-16 |
0.0123 TRX |
3,768,146.9872 KLV |
0.0128 TRX |
0.0116 TRX |
0.0129 TRX |
0.0124 TRX |
| 2024-11-15 |
0.0122 TRX |
9,206,529.1749 KLV |
0.0127 TRX |
0.0113 TRX |
0.0132 TRX |
0.0129 TRX |
| 2024-11-14 |
0.0132 TRX |
4,060,005.3447 KLV |
0.0132 TRX |
0.0127 TRX |
0.0135 TRX |
0.0128 TRX |
| 2024-11-13 |
0.0133 TRX |
9,176,591.4076 KLV |
0.0135 TRX |
0.0124 TRX |
0.0140 TRX |
0.0132 TRX |
| 2024-11-12 |
0.0134 TRX |
12,041,351.3839 KLV |
0.0134 TRX |
0.0126 TRX |
0.0147 TRX |
0.0129 TRX |
| 2024-11-11 |
0.0133 TRX |
5,230,069.5496 KLV |
0.0131 TRX |
0.0130 TRX |
0.0137 TRX |
0.0133 TRX |
| 2024-11-10 |
0.0136 TRX |
837,700.6043 KLV |
0.0133 TRX |
0.0133 TRX |
0.0138 TRX |
0.0134 TRX |
| 2024-11-09 |
0.0132 TRX |
3,169,048.3539 KLV |
0.0131 TRX |
0.0130 TRX |
0.0135 TRX |
0.0135 TRX |
| 2024-11-08 |
0.0123 TRX |
5,015,029.4357 KLV |
0.0121 TRX |
0.0120 TRX |
0.0128 TRX |
0.0128 TRX |
| 2024-11-07 |
0.0119 TRX |
2,831,498.4243 KLV |
0.0116 TRX |
0.0116 TRX |
0.0121 TRX |
0.0120 TRX |
| 2024-11-06 |
0.0114 TRX |
1,607,026.9673 KLV |
0.0112 TRX |
0.0112 TRX |
0.0115 TRX |
0.0115 TRX |
| 2024-11-05 |
0.0107 TRX |
2,221,102.6764 KLV |
0.0105 TRX |
0.0105 TRX |
0.0113 TRX |
0.0111 TRX |
| 2024-11-04 |
0.0107 TRX |
13,559,551.2222 KLV |
0.0111 TRX |
0.0102 TRX |
0.0112 TRX |
0.0104 TRX |