Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.0329 TRX |
7,514.2255 KLV |
0.0331 TRX |
0.0324 TRX |
0.0331 TRX |
0.0324 TRX |
| 2023-08-10 |
0.0329 TRX |
16,361.8055 KLV |
0.0332 TRX |
0.0326 TRX |
0.0340 TRX |
0.0326 TRX |
| 2023-08-09 |
0.0339 TRX |
99,322.6104 KLV |
0.0338 TRX |
0.0337 TRX |
0.0346 TRX |
0.0344 TRX |
| 2023-08-08 |
0.0325 TRX |
207,016.3257 KLV |
0.0311 TRX |
0.0309 TRX |
0.0338 TRX |
0.0335 TRX |
| 2023-08-07 |
0.0320 TRX |
59,631.2432 KLV |
0.0322 TRX |
0.0311 TRX |
0.0323 TRX |
0.0311 TRX |
| 2023-08-06 |
0.0318 TRX |
89,166.6204 KLV |
0.0315 TRX |
0.0313 TRX |
0.0322 TRX |
0.0322 TRX |
| 2023-08-05 |
0.0313 TRX |
116,702.2796 KLV |
0.0313 TRX |
0.0309 TRX |
0.0315 TRX |
0.0313 TRX |
| 2023-08-04 |
0.0312 TRX |
519,974.4974 KLV |
0.0313 TRX |
0.0307 TRX |
0.0318 TRX |
0.0314 TRX |
| 2023-08-03 |
0.0312 TRX |
636,570.7490 KLV |
0.0313 TRX |
0.0310 TRX |
0.0317 TRX |
0.0313 TRX |
| 2023-08-02 |
0.0319 TRX |
580,683.2325 KLV |
0.0321 TRX |
0.0312 TRX |
0.0322 TRX |
0.0314 TRX |
| 2023-08-01 |
0.0320 TRX |
85,696.2502 KLV |
0.0322 TRX |
0.0315 TRX |
0.0323 TRX |
0.0321 TRX |
| 2023-07-31 |
0.0328 TRX |
10,150.0000 KLV |
0.0328 TRX |
0.0328 TRX |
0.0328 TRX |
0.0328 TRX |
| 2023-07-30 |
0.0328 TRX |
295,267.5960 KLV |
0.0333 TRX |
0.0321 TRX |
0.0337 TRX |
0.0337 TRX |
| 2023-07-29 |
0.0324 TRX |
40,886.2220 KLV |
0.0320 TRX |
0.0319 TRX |
0.0331 TRX |
0.0331 TRX |
| 2023-07-28 |
0.0326 TRX |
19,119.8982 KLV |
0.0329 TRX |
0.0322 TRX |
0.0329 TRX |
0.0322 TRX |
| 2023-07-27 |
0.0334 TRX |
13,265.6868 KLV |
0.0337 TRX |
0.0330 TRX |
0.0337 TRX |
0.0331 TRX |
| 2023-07-26 |
0.0341 TRX |
28,842.2607 KLV |
0.0335 TRX |
0.0331 TRX |
0.0344 TRX |
0.0334 TRX |
| 2023-07-25 |
0.0328 TRX |
86,003.5065 KLV |
0.0326 TRX |
0.0325 TRX |
0.0331 TRX |
0.0331 TRX |
| 2023-07-24 |
0.0327 TRX |
163,396.9370 KLV |
0.0342 TRX |
0.0325 TRX |
0.0345 TRX |
0.0326 TRX |
| 2023-07-23 |
0.0337 TRX |
8,829.4801 KLV |
0.0335 TRX |
0.0335 TRX |
0.0350 TRX |
0.0335 TRX |
| 2023-07-22 |
0.0330 TRX |
225,394.8052 KLV |
0.0355 TRX |
0.0324 TRX |
0.0355 TRX |
0.0340 TRX |
| 2023-07-21 |
0.0348 TRX |
80,737.3306 KLV |
0.0345 TRX |
0.0345 TRX |
0.0355 TRX |
0.0355 TRX |
| 2023-07-20 |
0.0344 TRX |
36,732.0497 KLV |
0.0344 TRX |
0.0342 TRX |
0.0349 TRX |
0.0345 TRX |
| 2023-07-19 |
0.0349 TRX |
697,313.0843 KLV |
0.0346 TRX |
0.0344 TRX |
0.0354 TRX |
0.0347 TRX |
| 2023-07-18 |
0.0353 TRX |
272,541.5516 KLV |
0.0357 TRX |
0.0350 TRX |
0.0363 TRX |
0.0354 TRX |
| 2023-07-17 |
0.0354 TRX |
397,802.1952 KLV |
0.0351 TRX |
0.0350 TRX |
0.0365 TRX |
0.0364 TRX |
| 2023-07-16 |
0.0353 TRX |
290,348.6135 KLV |
0.0365 TRX |
0.0351 TRX |
0.0365 TRX |
0.0358 TRX |
| 2023-07-15 |
0.0358 TRX |
29,892.3207 KLV |
0.0365 TRX |
0.0352 TRX |
0.0366 TRX |
0.0354 TRX |
| 2023-07-14 |
0.0356 TRX |
405,717.0849 KLV |
0.0352 TRX |
0.0352 TRX |
0.0366 TRX |
0.0365 TRX |
| 2023-07-13 |
0.0370 TRX |
995,583.2691 KLV |
0.0362 TRX |
0.0356 TRX |
0.0393 TRX |
0.0356 TRX |
| 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 |