Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-24 |
0.0486 TRX |
776,253.9674 KLV |
0.0475 TRX |
0.0473 TRX |
0.0499 TRX |
0.0494 TRX |
| 2023-01-23 |
0.0487 TRX |
408,618.5672 KLV |
0.0486 TRX |
0.0478 TRX |
0.0511 TRX |
0.0490 TRX |
| 2023-01-22 |
0.0497 TRX |
481,059.0704 KLV |
0.0506 TRX |
0.0480 TRX |
0.0513 TRX |
0.0495 TRX |
| 2023-01-21 |
0.0492 TRX |
378,777.1457 KLV |
0.0481 TRX |
0.0480 TRX |
0.0502 TRX |
0.0488 TRX |
| 2023-01-20 |
0.0480 TRX |
743,635.4394 KLV |
0.0470 TRX |
0.0458 TRX |
0.0503 TRX |
0.0482 TRX |
| 2023-01-19 |
0.0464 TRX |
558,832.8340 KLV |
0.0482 TRX |
0.0457 TRX |
0.0482 TRX |
0.0468 TRX |
| 2023-01-18 |
0.0477 TRX |
589,739.3689 KLV |
0.0479 TRX |
0.0465 TRX |
0.0493 TRX |
0.0468 TRX |
| 2023-01-17 |
0.0496 TRX |
795,087.1398 KLV |
0.0536 TRX |
0.0455 TRX |
0.0549 TRX |
0.0486 TRX |
| 2023-01-16 |
0.0479 TRX |
1,898,124.1937 KLV |
0.0458 TRX |
0.0458 TRX |
0.0510 TRX |
0.0491 TRX |
| 2023-01-15 |
0.0452 TRX |
898,766.9593 KLV |
0.0447 TRX |
0.0434 TRX |
0.0462 TRX |
0.0440 TRX |
| 2023-01-14 |
0.0428 TRX |
3,006,961.4910 KLV |
0.0427 TRX |
0.0407 TRX |
0.0443 TRX |
0.0443 TRX |
| 2023-01-13 |
0.0451 TRX |
1,248,076.6704 KLV |
0.0454 TRX |
0.0435 TRX |
0.0459 TRX |
0.0441 TRX |
| 2023-01-12 |
0.0433 TRX |
645,301.6293 KLV |
0.0425 TRX |
0.0425 TRX |
0.0435 TRX |
0.0435 TRX |
| 2023-01-11 |
0.0433 TRX |
255,526.8296 KLV |
0.0435 TRX |
0.0429 TRX |
0.0445 TRX |
0.0438 TRX |
| 2023-01-10 |
0.0451 TRX |
522,053.9457 KLV |
0.0440 TRX |
0.0435 TRX |
0.0457 TRX |
0.0451 TRX |
| 2023-01-09 |
0.0451 TRX |
587,175.2545 KLV |
0.0440 TRX |
0.0430 TRX |
0.0461 TRX |
0.0456 TRX |
| 2023-01-08 |
0.0447 TRX |
2,619,442.4328 KLV |
0.0449 TRX |
0.0433 TRX |
0.0454 TRX |
0.0433 TRX |
| 2023-01-07 |
0.0440 TRX |
327,260.7440 KLV |
0.0428 TRX |
0.0426 TRX |
0.0455 TRX |
0.0440 TRX |
| 2023-01-06 |
0.0446 TRX |
1,204,496.9932 KLV |
0.0440 TRX |
0.0429 TRX |
0.0478 TRX |
0.0458 TRX |
| 2023-01-05 |
0.0450 TRX |
718,217.7241 KLV |
0.0444 TRX |
0.0444 TRX |
0.0457 TRX |
0.0457 TRX |