Identifier on Kucoin: KLV-TRX
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2023-09-11 |
0.0326 TRX |
1,118,541.3523 KLV |
0.0334 TRX |
0.0321 TRX |
0.0334 TRX |
0.0321 TRX |
2023-09-10 |
0.0334 TRX |
874,391.9438 KLV |
0.0332 TRX |
0.0331 TRX |
0.0336 TRX |
0.0334 TRX |
2023-09-09 |
0.0332 TRX |
520,552.0223 KLV |
0.0329 TRX |
0.0329 TRX |
0.0336 TRX |
0.0333 TRX |
2023-09-08 |
0.0330 TRX |
1,297,847.6331 KLV |
0.0329 TRX |
0.0328 TRX |
0.0332 TRX |
0.0330 TRX |
2023-09-07 |
0.0324 TRX |
371,737.3736 KLV |
0.0324 TRX |
0.0322 TRX |
0.0327 TRX |
0.0326 TRX |
2023-09-06 |
0.0325 TRX |
2,566,191.2900 KLV |
0.0329 TRX |
0.0318 TRX |
0.0331 TRX |
0.0325 TRX |
2023-09-05 |
0.0325 TRX |
929,533.5366 KLV |
0.0325 TRX |
0.0323 TRX |
0.0329 TRX |
0.0328 TRX |
2023-09-04 |
0.0326 TRX |
385,430.1453 KLV |
0.0324 TRX |
0.0324 TRX |
0.0328 TRX |
0.0324 TRX |
2023-09-03 |
0.0325 TRX |
185,776.3946 KLV |
0.0326 TRX |
0.0324 TRX |
0.0327 TRX |
0.0326 TRX |
2023-09-02 |
0.0326 TRX |
786,867.3914 KLV |
0.0326 TRX |
0.0324 TRX |
0.0330 TRX |
0.0325 TRX |
2023-09-01 |
0.0325 TRX |
746,119.5926 KLV |
0.0325 TRX |
0.0322 TRX |
0.0328 TRX |
0.0325 TRX |
2023-08-31 |
0.0330 TRX |
1,334,793.6311 KLV |
0.0334 TRX |
0.0324 TRX |
0.0334 TRX |
0.0325 TRX |
2023-08-30 |
0.0331 TRX |
1,177,534.5828 KLV |
0.0331 TRX |
0.0329 TRX |
0.0335 TRX |
0.0334 TRX |
2023-08-29 |
0.0326 TRX |
2,645,829.6319 KLV |
0.0324 TRX |
0.0319 TRX |
0.0333 TRX |
0.0332 TRX |
2023-08-28 |
0.0319 TRX |
650,583.5487 KLV |
0.0315 TRX |
0.0312 TRX |
0.0324 TRX |
0.0318 TRX |
2023-08-27 |
0.0313 TRX |
22,470.0195 KLV |
0.0315 TRX |
0.0309 TRX |
0.0321 TRX |
0.0321 TRX |
2023-08-26 |
0.0316 TRX |
246,547.1486 KLV |
0.0315 TRX |
0.0309 TRX |
0.0319 TRX |
0.0314 TRX |
2023-08-25 |
0.0310 TRX |
1,813,297.7435 KLV |
0.0310 TRX |
0.0306 TRX |
0.0317 TRX |
0.0311 TRX |
2023-08-24 |
0.0312 TRX |
129,826.8918 KLV |
0.0307 TRX |
0.0302 TRX |
0.0340 TRX |
0.0314 TRX |
2023-08-23 |
0.0305 TRX |
178,724.7729 KLV |
0.0316 TRX |
0.0304 TRX |
0.0316 TRX |
0.0306 TRX |
2023-08-22 |
0.0314 TRX |
243,706.5983 KLV |
0.0316 TRX |
0.0311 TRX |
0.0316 TRX |
0.0316 TRX |
2023-08-21 |
0.0314 TRX |
289,918.9784 KLV |
0.0314 TRX |
0.0308 TRX |
0.0315 TRX |
0.0315 TRX |
2023-08-20 |
0.0319 TRX |
337,650.5137 KLV |
0.0320 TRX |
0.0310 TRX |
0.0323 TRX |
0.0315 TRX |
2023-08-19 |
0.0313 TRX |
35,515.9926 KLV |
0.0313 TRX |
0.0312 TRX |
0.0321 TRX |
0.0313 TRX |
2023-08-18 |
0.0314 TRX |
103,842.8627 KLV |
0.0314 TRX |
0.0314 TRX |
0.0315 TRX |
0.0315 TRX |
2023-08-17 |
0.0308 TRX |
1,034,032.5151 KLV |
0.0314 TRX |
0.0306 TRX |
0.0314 TRX |
0.0306 TRX |
2023-08-16 |
0.0317 TRX |
432,898.0569 KLV |
0.0319 TRX |
0.0314 TRX |
0.0321 TRX |
0.0314 TRX |
2023-08-15 |
0.0324 TRX |
93,674.5629 KLV |
0.0331 TRX |
0.0319 TRX |
0.0331 TRX |
0.0319 TRX |
2023-08-14 |
0.0326 TRX |
17,904.1332 KLV |
0.0328 TRX |
0.0325 TRX |
0.0328 TRX |
0.0325 TRX |
2023-08-13 |
0.0333 TRX |
401,405.7008 KLV |
0.0326 TRX |
0.0326 TRX |
0.0334 TRX |
0.0326 TRX |
2023-08-12 |
0.0331 TRX |
530,939.9452 KLV |
0.0326 TRX |
0.0324 TRX |
0.0333 TRX |
0.0329 TRX |