Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0378 TRX |
1,059,829.6268 KLV |
0.0384 TRX |
0.0362 TRX |
0.0392 TRX |
0.0362 TRX |
| 2023-07-11 |
0.0387 TRX |
32,736.6728 KLV |
0.0383 TRX |
0.0378 TRX |
0.0393 TRX |
0.0387 TRX |
| 2023-07-10 |
0.0382 TRX |
195,779.3640 KLV |
0.0386 TRX |
0.0372 TRX |
0.0391 TRX |
0.0391 TRX |
| 2023-07-09 |
0.0375 TRX |
62,458.7187 KLV |
0.0376 TRX |
0.0373 TRX |
0.0390 TRX |
0.0390 TRX |
| 2023-07-08 |
0.0376 TRX |
74,163.3380 KLV |
0.0381 TRX |
0.0375 TRX |
0.0385 TRX |
0.0375 TRX |
| 2023-07-07 |
0.0383 TRX |
158,093.1151 KLV |
0.0394 TRX |
0.0379 TRX |
0.0394 TRX |
0.0386 TRX |
| 2023-07-06 |
0.0392 TRX |
199,054.4700 KLV |
0.0395 TRX |
0.0385 TRX |
0.0397 TRX |
0.0389 TRX |
| 2023-07-05 |
0.0397 TRX |
4,007,511.2231 KLV |
0.0389 TRX |
0.0389 TRX |
0.0405 TRX |
0.0399 TRX |
| 2023-07-04 |
0.0388 TRX |
1,976,664.9454 KLV |
0.0391 TRX |
0.0384 TRX |
0.0391 TRX |
0.0389 TRX |
| 2023-07-03 |
0.0389 TRX |
443,330.3550 KLV |
0.0390 TRX |
0.0381 TRX |
0.0396 TRX |
0.0381 TRX |
| 2023-07-02 |
0.0399 TRX |
1,749,365.9936 KLV |
0.0398 TRX |
0.0390 TRX |
0.0403 TRX |
0.0399 TRX |
| 2023-07-01 |
0.0393 TRX |
6,280,310.7597 KLV |
0.0399 TRX |
0.0388 TRX |
0.0399 TRX |
0.0397 TRX |
| 2023-06-30 |
0.0404 TRX |
2,635,354.7320 KLV |
0.0412 TRX |
0.0396 TRX |
0.0414 TRX |
0.0400 TRX |
| 2023-06-29 |
0.0415 TRX |
2,409,870.4414 KLV |
0.0412 TRX |
0.0408 TRX |
0.0420 TRX |
0.0412 TRX |
| 2023-06-28 |
0.0416 TRX |
688,798.9029 KLV |
0.0418 TRX |
0.0413 TRX |
0.0420 TRX |
0.0419 TRX |
| 2023-06-27 |
0.0419 TRX |
550,454.7841 KLV |
0.0422 TRX |
0.0417 TRX |
0.0424 TRX |
0.0420 TRX |
| 2023-06-26 |
0.0426 TRX |
2,611,379.1169 KLV |
0.0439 TRX |
0.0420 TRX |
0.0439 TRX |
0.0425 TRX |
| 2023-06-25 |
0.0444 TRX |
3,676,383.5772 KLV |
0.0442 TRX |
0.0433 TRX |
0.0449 TRX |
0.0444 TRX |
| 2023-06-24 |
0.0432 TRX |
4,466,604.6771 KLV |
0.0423 TRX |
0.0418 TRX |
0.0442 TRX |
0.0439 TRX |
| 2023-06-23 |
0.0428 TRX |
3,387,534.2941 KLV |
0.0424 TRX |
0.0421 TRX |
0.0433 TRX |
0.0424 TRX |
| 2023-06-22 |
0.0429 TRX |
2,945,160.2609 KLV |
0.0437 TRX |
0.0423 TRX |
0.0437 TRX |
0.0423 TRX |
| 2023-06-21 |
0.0442 TRX |
5,190,662.4919 KLV |
0.0438 TRX |
0.0429 TRX |
0.0453 TRX |
0.0435 TRX |
| 2023-06-20 |
0.0440 TRX |
1,872,009.2129 KLV |
0.0442 TRX |
0.0429 TRX |
0.0446 TRX |
0.0429 TRX |
| 2023-06-19 |
0.0439 TRX |
4,817,512.8339 KLV |
0.0433 TRX |
0.0425 TRX |
0.0452 TRX |
0.0441 TRX |
| 2023-06-18 |
0.0429 TRX |
2,278,494.9316 KLV |
0.0427 TRX |
0.0420 TRX |
0.0432 TRX |
0.0422 TRX |
| 2023-06-17 |
0.0424 TRX |
2,307,178.8335 KLV |
0.0424 TRX |
0.0417 TRX |
0.0426 TRX |
0.0423 TRX |
| 2023-06-16 |
0.0417 TRX |
6,176,044.3421 KLV |
0.0413 TRX |
0.0407 TRX |
0.0425 TRX |
0.0419 TRX |
| 2023-06-15 |
0.0411 TRX |
5,250,380.8885 KLV |
0.0411 TRX |
0.0402 TRX |
0.0417 TRX |
0.0413 TRX |
| 2023-06-14 |
0.0416 TRX |
2,164,799.1305 KLV |
0.0418 TRX |
0.0409 TRX |
0.0420 TRX |
0.0413 TRX |
| 2023-06-13 |
0.0421 TRX |
2,968,353.5412 KLV |
0.0419 TRX |
0.0415 TRX |
0.0425 TRX |
0.0415 TRX |
| 2023-06-12 |
0.0426 TRX |
1,815,481.7327 KLV |
0.0422 TRX |
0.0416 TRX |
0.0429 TRX |
0.0421 TRX |
| 2023-06-11 |
0.0423 TRX |
4,356,372.2790 KLV |
0.0419 TRX |
0.0415 TRX |
0.0428 TRX |
0.0427 TRX |
| 2023-06-10 |
0.0427 TRX |
7,135,851.9435 KLV |
0.0435 TRX |
0.0410 TRX |
0.0447 TRX |
0.0411 TRX |
| 2023-06-09 |
0.0431 TRX |
6,623,128.6994 KLV |
0.0426 TRX |
0.0414 TRX |
0.0447 TRX |
0.0442 TRX |
| 2023-06-08 |
0.0431 TRX |
11,814,453.1714 KLV |
0.0499 TRX |
0.0388 TRX |
0.0499 TRX |
0.0429 TRX |
| 2023-06-07 |
0.0511 TRX |
1,349,123.4479 KLV |
0.0513 TRX |
0.0496 TRX |
0.0520 TRX |
0.0497 TRX |
| 2023-06-06 |
0.0506 TRX |
2,573,142.4361 KLV |
0.0501 TRX |
0.0499 TRX |
0.0510 TRX |
0.0508 TRX |
| 2023-06-05 |
0.0507 TRX |
1,767,514.9404 KLV |
0.0524 TRX |
0.0498 TRX |
0.0526 TRX |
0.0506 TRX |
| 2023-06-04 |
0.0519 TRX |
3,051,185.1577 KLV |
0.0517 TRX |
0.0509 TRX |
0.0526 TRX |
0.0522 TRX |
| 2023-06-03 |
0.0505 TRX |
5,737,211.7244 KLV |
0.0505 TRX |
0.0491 TRX |
0.0518 TRX |
0.0515 TRX |
| 2023-06-02 |
0.0546 TRX |
3,388,437.4844 KLV |
0.0549 TRX |
0.0537 TRX |
0.0553 TRX |
0.0546 TRX |
| 2023-06-01 |
0.0556 TRX |
1,093,723.2677 KLV |
0.0560 TRX |
0.0544 TRX |
0.0561 TRX |
0.0549 TRX |
| 2023-05-31 |
0.0559 TRX |
2,555,713.4757 KLV |
0.0550 TRX |
0.0547 TRX |
0.0565 TRX |
0.0557 TRX |
| 2023-05-30 |
0.0553 TRX |
2,369,534.1215 KLV |
0.0557 TRX |
0.0545 TRX |
0.0561 TRX |
0.0550 TRX |
| 2023-05-29 |
0.0552 TRX |
1,959,683.8312 KLV |
0.0547 TRX |
0.0545 TRX |
0.0555 TRX |
0.0554 TRX |
| 2023-05-28 |
0.0545 TRX |
2,092,756.8408 KLV |
0.0548 TRX |
0.0534 TRX |
0.0549 TRX |
0.0546 TRX |
| 2023-05-27 |
0.0553 TRX |
3,110,363.4408 KLV |
0.0548 TRX |
0.0545 TRX |
0.0559 TRX |
0.0549 TRX |
| 2023-05-26 |
0.0543 TRX |
2,999,439.5700 KLV |
0.0533 TRX |
0.0529 TRX |
0.0550 TRX |
0.0545 TRX |
| 2023-05-25 |
0.0525 TRX |
5,874,486.5838 KLV |
0.0515 TRX |
0.0510 TRX |
0.0538 TRX |
0.0535 TRX |
| 2023-05-24 |
0.0518 TRX |
4,285,590.1712 KLV |
0.0527 TRX |
0.0504 TRX |
0.0528 TRX |
0.0504 TRX |