Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.0538 TRX |
1,810,803.5070 KLV |
0.0543 TRX |
0.0526 TRX |
0.0543 TRX |
0.0526 TRX |
| 2023-05-22 |
0.0546 TRX |
1,792,485.8506 KLV |
0.0588 TRX |
0.0536 TRX |
0.0588 TRX |
0.0543 TRX |
| 2023-05-21 |
0.0572 TRX |
2,729,940.1969 KLV |
0.0584 TRX |
0.0555 TRX |
0.0589 TRX |
0.0570 TRX |
| 2023-05-20 |
0.0599 TRX |
788,119.6946 KLV |
0.0619 TRX |
0.0580 TRX |
0.0619 TRX |
0.0582 TRX |
| 2023-05-19 |
0.0631 TRX |
721,965.3341 KLV |
0.0634 TRX |
0.0621 TRX |
0.0640 TRX |
0.0621 TRX |
| 2023-05-18 |
0.0639 TRX |
386,812.8167 KLV |
0.0641 TRX |
0.0632 TRX |
0.0641 TRX |
0.0636 TRX |
| 2023-05-17 |
0.0642 TRX |
1,854,356.6705 KLV |
0.0639 TRX |
0.0631 TRX |
0.0646 TRX |
0.0641 TRX |
| 2023-05-16 |
0.0642 TRX |
3,949,404.5588 KLV |
0.0648 TRX |
0.0625 TRX |
0.0654 TRX |
0.0650 TRX |
| 2023-05-15 |
0.0653 TRX |
6,617,641.3676 KLV |
0.0630 TRX |
0.0617 TRX |
0.0701 TRX |
0.0655 TRX |
| 2023-05-14 |
0.0630 TRX |
2,026,295.1310 KLV |
0.0624 TRX |
0.0620 TRX |
0.0641 TRX |
0.0630 TRX |
| 2023-05-13 |
0.0614 TRX |
14,839,860.9450 KLV |
0.0587 TRX |
0.0580 TRX |
0.0651 TRX |
0.0629 TRX |
| 2023-05-12 |
0.0575 TRX |
2,960,561.0832 KLV |
0.0581 TRX |
0.0565 TRX |
0.0586 TRX |
0.0578 TRX |
| 2023-05-11 |
0.0579 TRX |
4,828,629.0297 KLV |
0.0597 TRX |
0.0565 TRX |
0.0600 TRX |
0.0584 TRX |
| 2023-05-10 |
0.0606 TRX |
2,300,722.0026 KLV |
0.0607 TRX |
0.0594 TRX |
0.0614 TRX |
0.0599 TRX |
| 2023-05-09 |
0.0614 TRX |
3,961,548.6132 KLV |
0.0619 TRX |
0.0600 TRX |
0.0628 TRX |
0.0603 TRX |
| 2023-05-08 |
0.0680 TRX |
1,287,149.8401 KLV |
0.0700 TRX |
0.0655 TRX |
0.0703 TRX |
0.0655 TRX |
| 2023-05-07 |
0.0711 TRX |
888,117.5170 KLV |
0.0713 TRX |
0.0702 TRX |
0.0716 TRX |
0.0712 TRX |
| 2023-05-06 |
0.0712 TRX |
2,042,550.1794 KLV |
0.0700 TRX |
0.0700 TRX |
0.0738 TRX |
0.0710 TRX |
| 2023-05-05 |
0.0698 TRX |
8,762,749.7602 KLV |
0.0712 TRX |
0.0659 TRX |
0.0722 TRX |
0.0713 TRX |
| 2023-05-04 |
0.0735 TRX |
3,059,048.2568 KLV |
0.0758 TRX |
0.0711 TRX |
0.0759 TRX |
0.0723 TRX |
| 2023-05-03 |
0.0753 TRX |
2,792,828.7644 KLV |
0.0759 TRX |
0.0743 TRX |
0.0760 TRX |
0.0759 TRX |
| 2023-05-02 |
0.0776 TRX |
1,530,724.7139 KLV |
0.0788 TRX |
0.0746 TRX |
0.0794 TRX |
0.0756 TRX |
| 2023-05-01 |
0.0774 TRX |
2,334,997.9455 KLV |
0.0797 TRX |
0.0747 TRX |
0.0797 TRX |
0.0762 TRX |
| 2023-04-30 |
0.0825 TRX |
4,309,087.8540 KLV |
0.0816 TRX |
0.0776 TRX |
0.0846 TRX |
0.0798 TRX |
| 2023-04-29 |
0.0832 TRX |
3,811,671.4266 KLV |
0.0834 TRX |
0.0820 TRX |
0.0846 TRX |
0.0834 TRX |
| 2023-04-28 |
0.0840 TRX |
4,440,648.4923 KLV |
0.0837 TRX |
0.0828 TRX |
0.0846 TRX |
0.0839 TRX |
| 2023-04-27 |
0.0832 TRX |
3,550,319.4209 KLV |
0.0823 TRX |
0.0818 TRX |
0.0839 TRX |
0.0837 TRX |
| 2023-04-26 |
0.0840 TRX |
4,401,886.8265 KLV |
0.0840 TRX |
0.0804 TRX |
0.0860 TRX |
0.0817 TRX |
| 2023-04-25 |
0.0816 TRX |
6,109,062.6932 KLV |
0.0788 TRX |
0.0781 TRX |
0.0837 TRX |
0.0831 TRX |
| 2023-04-24 |
0.0791 TRX |
2,157,646.3445 KLV |
0.0829 TRX |
0.0780 TRX |
0.0834 TRX |
0.0786 TRX |
| 2023-04-23 |
0.0851 TRX |
997,027.2827 KLV |
0.0871 TRX |
0.0825 TRX |
0.0879 TRX |
0.0830 TRX |
| 2023-04-22 |
0.0874 TRX |
4,462,318.4420 KLV |
0.0912 TRX |
0.0855 TRX |
0.0913 TRX |
0.0881 TRX |
| 2023-04-21 |
0.0936 TRX |
1,112,867.1389 KLV |
0.0957 TRX |
0.0902 TRX |
0.0960 TRX |
0.0920 TRX |
| 2023-04-20 |
0.0955 TRX |
1,567,553.9572 KLV |
0.0981 TRX |
0.0929 TRX |
0.0981 TRX |
0.0943 TRX |
| 2023-04-19 |
0.0984 TRX |
4,426,933.0829 KLV |
0.1002 TRX |
0.0960 TRX |
0.1003 TRX |
0.0990 TRX |
| 2023-04-18 |
0.1039 TRX |
3,544,570.2501 KLV |
0.1077 TRX |
0.1002 TRX |
0.1077 TRX |
0.1014 TRX |
| 2023-04-17 |
0.1075 TRX |
2,143,906.2658 KLV |
0.1127 TRX |
0.1039 TRX |
0.1127 TRX |
0.1047 TRX |
| 2023-04-16 |
0.1141 TRX |
1,138,632.1265 KLV |
0.1170 TRX |
0.1122 TRX |
0.1173 TRX |
0.1126 TRX |
| 2023-04-15 |
0.1164 TRX |
2,589,278.0214 KLV |
0.1163 TRX |
0.1133 TRX |
0.1176 TRX |
0.1176 TRX |