Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.0357 TRX |
1,453,104.9531 KLV |
0.0360 TRX |
0.0352 TRX |
0.0363 TRX |
0.0354 TRX |
| 2023-10-30 |
0.0367 TRX |
597,730.9161 KLV |
0.0371 TRX |
0.0363 TRX |
0.0373 TRX |
0.0363 TRX |
| 2023-10-29 |
0.0364 TRX |
1,511,209.1365 KLV |
0.0371 TRX |
0.0360 TRX |
0.0371 TRX |
0.0371 TRX |
| 2023-10-28 |
0.0372 TRX |
607,079.1094 KLV |
0.0376 TRX |
0.0367 TRX |
0.0378 TRX |
0.0374 TRX |
| 2023-10-27 |
0.0376 TRX |
3,434,802.6488 KLV |
0.0402 TRX |
0.0356 TRX |
0.0404 TRX |
0.0371 TRX |
| 2023-10-26 |
0.0407 TRX |
1,582,752.0418 KLV |
0.0404 TRX |
0.0402 TRX |
0.0414 TRX |
0.0404 TRX |
| 2023-10-25 |
0.0410 TRX |
1,662,932.3442 KLV |
0.0413 TRX |
0.0400 TRX |
0.0422 TRX |
0.0410 TRX |
| 2023-10-24 |
0.0411 TRX |
657,533.0533 KLV |
0.0404 TRX |
0.0403 TRX |
0.0416 TRX |
0.0413 TRX |
| 2023-10-23 |
0.0401 TRX |
1,110,847.2299 KLV |
0.0398 TRX |
0.0395 TRX |
0.0407 TRX |
0.0403 TRX |
| 2023-10-22 |
0.0389 TRX |
1,379,011.3284 KLV |
0.0395 TRX |
0.0385 TRX |
0.0396 TRX |
0.0394 TRX |
| 2023-10-21 |
0.0393 TRX |
354,281.3798 KLV |
0.0389 TRX |
0.0389 TRX |
0.0396 TRX |
0.0392 TRX |
| 2023-10-20 |
0.0384 TRX |
434,853.8839 KLV |
0.0380 TRX |
0.0380 TRX |
0.0390 TRX |
0.0384 TRX |
| 2023-10-19 |
0.0379 TRX |
41,780.2397 KLV |
0.0378 TRX |
0.0378 TRX |
0.0382 TRX |
0.0379 TRX |
| 2023-10-18 |
0.0379 TRX |
415,327.8282 KLV |
0.0388 TRX |
0.0378 TRX |
0.0390 TRX |
0.0384 TRX |
| 2023-10-17 |
0.0385 TRX |
175,958.2644 KLV |
0.0393 TRX |
0.0382 TRX |
0.0393 TRX |
0.0382 TRX |
| 2023-10-16 |
0.0384 TRX |
797,728.7986 KLV |
0.0378 TRX |
0.0374 TRX |
0.0393 TRX |
0.0392 TRX |
| 2023-10-15 |
0.0384 TRX |
302,349.0568 KLV |
0.0383 TRX |
0.0382 TRX |
0.0388 TRX |
0.0388 TRX |
| 2023-10-14 |
0.0382 TRX |
234,430.0753 KLV |
0.0380 TRX |
0.0379 TRX |
0.0382 TRX |
0.0382 TRX |
| 2023-10-13 |
0.0381 TRX |
147,797.5224 KLV |
0.0377 TRX |
0.0377 TRX |
0.0382 TRX |
0.0380 TRX |
| 2023-10-12 |
0.0379 TRX |
104,590.7407 KLV |
0.0376 TRX |
0.0373 TRX |
0.0382 TRX |
0.0380 TRX |
| 2023-10-11 |
0.0376 TRX |
297,640.6359 KLV |
0.0382 TRX |
0.0374 TRX |
0.0382 TRX |
0.0376 TRX |
| 2023-10-10 |
0.0382 TRX |
430,446.1806 KLV |
0.0388 TRX |
0.0378 TRX |
0.0394 TRX |
0.0378 TRX |
| 2023-10-09 |
0.0390 TRX |
3,322,402.9311 KLV |
0.0409 TRX |
0.0380 TRX |
0.0409 TRX |
0.0386 TRX |
| 2023-10-08 |
0.0405 TRX |
239,735.4522 KLV |
0.0410 TRX |
0.0402 TRX |
0.0412 TRX |
0.0402 TRX |
| 2023-10-07 |
0.0414 TRX |
398,833.3203 KLV |
0.0418 TRX |
0.0410 TRX |
0.0426 TRX |
0.0411 TRX |
| 2023-10-06 |
0.0425 TRX |
1,040,432.0878 KLV |
0.0421 TRX |
0.0421 TRX |
0.0435 TRX |
0.0422 TRX |
| 2023-10-05 |
0.0418 TRX |
140,289.5475 KLV |
0.0418 TRX |
0.0414 TRX |
0.0422 TRX |
0.0418 TRX |
| 2023-10-04 |
0.0415 TRX |
614,768.6864 KLV |
0.0416 TRX |
0.0410 TRX |
0.0419 TRX |
0.0415 TRX |
| 2023-10-03 |
0.0428 TRX |
49,713.6739 KLV |
0.0428 TRX |
0.0426 TRX |
0.0432 TRX |
0.0429 TRX |
| 2023-10-02 |
0.0434 TRX |
268,898.5541 KLV |
0.0437 TRX |
0.0429 TRX |
0.0439 TRX |
0.0429 TRX |
| 2023-10-01 |
0.0438 TRX |
189,448.6175 KLV |
0.0441 TRX |
0.0433 TRX |
0.0444 TRX |
0.0433 TRX |
| 2023-09-30 |
0.0440 TRX |
134,184.7808 KLV |
0.0444 TRX |
0.0440 TRX |
0.0448 TRX |
0.0440 TRX |
| 2023-09-29 |
0.0448 TRX |
1,322,954.9276 KLV |
0.0453 TRX |
0.0440 TRX |
0.0459 TRX |
0.0448 TRX |
| 2023-09-28 |
0.0455 TRX |
5,240,451.2717 KLV |
0.0455 TRX |
0.0449 TRX |
0.0457 TRX |
0.0457 TRX |
| 2023-09-27 |
0.0456 TRX |
4,350,540.2676 KLV |
0.0469 TRX |
0.0446 TRX |
0.0469 TRX |
0.0450 TRX |
| 2023-09-26 |
0.0471 TRX |
6,518,601.1689 KLV |
0.0468 TRX |
0.0468 TRX |
0.0480 TRX |
0.0469 TRX |
| 2023-09-25 |
0.0460 TRX |
1,574,253.8915 KLV |
0.0463 TRX |
0.0454 TRX |
0.0468 TRX |
0.0467 TRX |
| 2023-09-24 |
0.0462 TRX |
2,020,198.4265 KLV |
0.0469 TRX |
0.0460 TRX |
0.0469 TRX |
0.0464 TRX |
| 2023-09-23 |
0.0468 TRX |
1,188,094.7696 KLV |
0.0469 TRX |
0.0464 TRX |
0.0470 TRX |
0.0469 TRX |
| 2023-09-22 |
0.0466 TRX |
350,403.4136 KLV |
0.0476 TRX |
0.0465 TRX |
0.0476 TRX |
0.0469 TRX |
| 2023-09-21 |
0.0480 TRX |
37,000,009.5675 KLV |
0.0479 TRX |
0.0464 TRX |
0.0496 TRX |
0.0490 TRX |
| 2023-09-20 |
0.0457 TRX |
84,368,545.5221 KLV |
0.0433 TRX |
0.0423 TRX |
0.0481 TRX |
0.0479 TRX |
| 2023-09-19 |
0.0423 TRX |
30,515,929.3731 KLV |
0.0427 TRX |
0.0408 TRX |
0.0435 TRX |
0.0432 TRX |
| 2023-09-18 |
0.0396 TRX |
28,274,486.8618 KLV |
0.0378 TRX |
0.0368 TRX |
0.0423 TRX |
0.0421 TRX |
| 2023-09-17 |
0.0352 TRX |
4,325,274.7719 KLV |
0.0352 TRX |
0.0339 TRX |
0.0369 TRX |
0.0369 TRX |
| 2023-09-16 |
0.0335 TRX |
2,498,817.8667 KLV |
0.0318 TRX |
0.0318 TRX |
0.0347 TRX |
0.0346 TRX |
| 2023-09-15 |
0.0308 TRX |
3,816,325.7937 KLV |
0.0300 TRX |
0.0298 TRX |
0.0340 TRX |
0.0314 TRX |
| 2023-09-14 |
0.0307 TRX |
1,930,192.4429 KLV |
0.0310 TRX |
0.0299 TRX |
0.0316 TRX |
0.0299 TRX |
| 2023-09-13 |
0.0311 TRX |
675,243.8187 KLV |
0.0313 TRX |
0.0308 TRX |
0.0314 TRX |
0.0311 TRX |
| 2023-09-12 |
0.0313 TRX |
1,689,974.2560 KLV |
0.0321 TRX |
0.0306 TRX |
0.0323 TRX |
0.0311 TRX |