Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.0797 TRX |
7,491,973.2777 KLV |
0.0718 TRX |
0.0715 TRX |
0.0859 TRX |
0.0813 TRX |
| 2023-03-14 |
0.0731 TRX |
4,998,728.3854 KLV |
0.0785 TRX |
0.0697 TRX |
0.0814 TRX |
0.0702 TRX |
| 2023-03-13 |
0.0678 TRX |
3,546,154.2289 KLV |
0.0627 TRX |
0.0600 TRX |
0.0781 TRX |
0.0741 TRX |
| 2023-03-12 |
0.0670 TRX |
165,574.5214 KLV |
0.0673 TRX |
0.0659 TRX |
0.0681 TRX |
0.0659 TRX |
| 2023-03-11 |
0.0704 TRX |
1,273,551.9775 KLV |
0.0700 TRX |
0.0655 TRX |
0.0728 TRX |
0.0655 TRX |
| 2023-03-10 |
0.0691 TRX |
1,426,818.9282 KLV |
0.0722 TRX |
0.0678 TRX |
0.0722 TRX |
0.0699 TRX |
| 2023-03-09 |
0.0674 TRX |
946,071.4027 KLV |
0.0715 TRX |
0.0648 TRX |
0.0716 TRX |
0.0671 TRX |
| 2023-03-08 |
0.0696 TRX |
6,143,039.0337 KLV |
0.0664 TRX |
0.0655 TRX |
0.0763 TRX |
0.0711 TRX |
| 2023-03-07 |
0.0664 TRX |
526,846.6741 KLV |
0.0616 TRX |
0.0616 TRX |
0.0687 TRX |
0.0662 TRX |
| 2023-03-06 |
0.0620 TRX |
731,888.3333 KLV |
0.0648 TRX |
0.0613 TRX |
0.0657 TRX |
0.0619 TRX |
| 2023-03-05 |
0.0634 TRX |
3,074,831.3759 KLV |
0.0632 TRX |
0.0600 TRX |
0.0653 TRX |
0.0643 TRX |
| 2023-03-04 |
0.0696 TRX |
1,062,808.0501 KLV |
0.0716 TRX |
0.0636 TRX |
0.0750 TRX |
0.0648 TRX |
| 2023-03-03 |
0.0650 TRX |
562,149.4174 KLV |
0.0588 TRX |
0.0588 TRX |
0.0711 TRX |
0.0630 TRX |
| 2023-03-02 |
0.0586 TRX |
395,717.9948 KLV |
0.0591 TRX |
0.0569 TRX |
0.0597 TRX |
0.0572 TRX |
| 2023-03-01 |
0.0547 TRX |
3,163,949.5470 KLV |
0.0561 TRX |
0.0514 TRX |
0.0589 TRX |
0.0577 TRX |
| 2023-02-28 |
0.0555 TRX |
325,404.3970 KLV |
0.0552 TRX |
0.0549 TRX |
0.0567 TRX |
0.0557 TRX |
| 2023-02-27 |
0.0565 TRX |
208,321.8858 KLV |
0.0564 TRX |
0.0553 TRX |
0.0575 TRX |
0.0569 TRX |
| 2023-02-26 |
0.0560 TRX |
285,372.1198 KLV |
0.0571 TRX |
0.0554 TRX |
0.0578 TRX |
0.0558 TRX |
| 2023-02-25 |
0.0581 TRX |
599,488.8335 KLV |
0.0584 TRX |
0.0567 TRX |
0.0593 TRX |
0.0577 TRX |
| 2023-02-24 |
0.0593 TRX |
560,945.8105 KLV |
0.0593 TRX |
0.0585 TRX |
0.0601 TRX |
0.0585 TRX |
| 2023-02-23 |
0.0617 TRX |
1,467,022.2471 KLV |
0.0612 TRX |
0.0595 TRX |
0.0623 TRX |
0.0595 TRX |
| 2023-02-22 |
0.0619 TRX |
1,073,898.2792 KLV |
0.0628 TRX |
0.0597 TRX |
0.0649 TRX |
0.0603 TRX |
| 2023-02-21 |
0.0637 TRX |
818,294.2291 KLV |
0.0647 TRX |
0.0625 TRX |
0.0650 TRX |
0.0629 TRX |
| 2023-02-20 |
0.0650 TRX |
842,786.7186 KLV |
0.0661 TRX |
0.0631 TRX |
0.0667 TRX |
0.0643 TRX |
| 2023-02-19 |
0.0663 TRX |
310,281.2425 KLV |
0.0662 TRX |
0.0650 TRX |
0.0674 TRX |
0.0650 TRX |
| 2023-02-18 |
0.0686 TRX |
596,703.5898 KLV |
0.0681 TRX |
0.0667 TRX |
0.0702 TRX |
0.0694 TRX |
| 2023-02-17 |
0.0675 TRX |
707,436.5910 KLV |
0.0718 TRX |
0.0663 TRX |
0.0728 TRX |
0.0671 TRX |
| 2023-02-16 |
0.0721 TRX |
645,653.7391 KLV |
0.0711 TRX |
0.0703 TRX |
0.0743 TRX |
0.0739 TRX |
| 2023-02-15 |
0.0683 TRX |
915,759.8144 KLV |
0.0706 TRX |
0.0668 TRX |
0.0715 TRX |
0.0705 TRX |
| 2023-02-14 |
0.0701 TRX |
781,537.3008 KLV |
0.0688 TRX |
0.0683 TRX |
0.0716 TRX |
0.0712 TRX |
| 2023-02-13 |
0.0697 TRX |
499,544.6734 KLV |
0.0716 TRX |
0.0683 TRX |
0.0731 TRX |
0.0689 TRX |
| 2023-02-12 |
0.0721 TRX |
483,614.5207 KLV |
0.0717 TRX |
0.0703 TRX |
0.0734 TRX |
0.0722 TRX |
| 2023-02-11 |
0.0705 TRX |
553,190.6390 KLV |
0.0697 TRX |
0.0681 TRX |
0.0712 TRX |
0.0712 TRX |
| 2023-02-10 |
0.0708 TRX |
1,368,884.5340 KLV |
0.0697 TRX |
0.0675 TRX |
0.0750 TRX |
0.0703 TRX |
| 2023-02-09 |
0.0736 TRX |
1,306,626.7332 KLV |
0.0762 TRX |
0.0689 TRX |
0.0785 TRX |
0.0706 TRX |
| 2023-02-08 |
0.0801 TRX |
1,272,501.4970 KLV |
0.0809 TRX |
0.0752 TRX |
0.0830 TRX |
0.0755 TRX |
| 2023-02-07 |
0.0738 TRX |
2,487,487.7159 KLV |
0.0613 TRX |
0.0610 TRX |
0.1034 TRX |
0.0771 TRX |
| 2023-02-06 |
0.0533 TRX |
673,204.0826 KLV |
0.0532 TRX |
0.0513 TRX |
0.0551 TRX |
0.0545 TRX |
| 2023-02-05 |
0.0510 TRX |
2,841,289.8817 KLV |
0.0477 TRX |
0.0463 TRX |
0.0540 TRX |
0.0536 TRX |
| 2023-02-04 |
0.0472 TRX |
201,361.9564 KLV |
0.0471 TRX |
0.0463 TRX |
0.0478 TRX |
0.0476 TRX |
| 2023-02-03 |
0.0470 TRX |
445,213.8782 KLV |
0.0465 TRX |
0.0455 TRX |
0.0479 TRX |
0.0466 TRX |
| 2023-02-02 |
0.0466 TRX |
556,312.8891 KLV |
0.0461 TRX |
0.0455 TRX |
0.0480 TRX |
0.0467 TRX |
| 2023-02-01 |
0.0468 TRX |
674,932.3745 KLV |
0.0456 TRX |
0.0444 TRX |
0.0481 TRX |
0.0465 TRX |
| 2023-01-31 |
0.0445 TRX |
1,272,664.4396 KLV |
0.0450 TRX |
0.0432 TRX |
0.0459 TRX |
0.0448 TRX |
| 2023-01-30 |
0.0462 TRX |
433,512.0112 KLV |
0.0462 TRX |
0.0451 TRX |
0.0472 TRX |
0.0460 TRX |
| 2023-01-29 |
0.0464 TRX |
1,277,318.9871 KLV |
0.0459 TRX |
0.0451 TRX |
0.0470 TRX |
0.0461 TRX |
| 2023-01-28 |
0.0455 TRX |
635,557.0822 KLV |
0.0442 TRX |
0.0442 TRX |
0.0463 TRX |
0.0455 TRX |
| 2023-01-27 |
0.0450 TRX |
1,189,114.4775 KLV |
0.0455 TRX |
0.0439 TRX |
0.0457 TRX |
0.0452 TRX |
| 2023-01-26 |
0.0457 TRX |
897,076.1761 KLV |
0.0443 TRX |
0.0440 TRX |
0.0466 TRX |
0.0465 TRX |
| 2023-01-25 |
0.0459 TRX |
1,404,557.1044 KLV |
0.0490 TRX |
0.0427 TRX |
0.0491 TRX |
0.0427 TRX |