Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-04 |
0.0447 TRX |
693,853.5649 KLV |
0.0444 TRX |
0.0438 TRX |
0.0454 TRX |
0.0449 TRX |
| 2023-01-03 |
0.0442 TRX |
118,578.3464 KLV |
0.0444 TRX |
0.0435 TRX |
0.0445 TRX |
0.0435 TRX |
| 2023-01-02 |
0.0448 TRX |
671,940.2927 KLV |
0.0450 TRX |
0.0430 TRX |
0.0458 TRX |
0.0443 TRX |
| 2023-01-01 |
0.0453 TRX |
69,982.4849 KLV |
0.0453 TRX |
0.0438 TRX |
0.0458 TRX |
0.0447 TRX |
| 2022-12-31 |
0.0452 TRX |
1,318,027.0809 KLV |
0.0450 TRX |
0.0445 TRX |
0.0459 TRX |
0.0447 TRX |
| 2022-12-30 |
0.0452 TRX |
5,797,625.5511 KLV |
0.0468 TRX |
0.0444 TRX |
0.0473 TRX |
0.0449 TRX |
| 2022-12-29 |
0.0461 TRX |
980,150.6434 KLV |
0.0464 TRX |
0.0446 TRX |
0.0472 TRX |
0.0471 TRX |
| 2022-12-28 |
0.0467 TRX |
537,726.9337 KLV |
0.0468 TRX |
0.0458 TRX |
0.0471 TRX |
0.0458 TRX |
| 2022-12-27 |
0.0470 TRX |
847,211.8973 KLV |
0.0470 TRX |
0.0458 TRX |
0.0479 TRX |
0.0468 TRX |
| 2022-12-26 |
0.0474 TRX |
172,552.7500 KLV |
0.0488 TRX |
0.0453 TRX |
0.0488 TRX |
0.0465 TRX |
| 2022-12-25 |
0.0463 TRX |
8,183,711.4960 KLV |
0.0497 TRX |
0.0450 TRX |
0.0500 TRX |
0.0482 TRX |
| 2022-12-24 |
0.0479 TRX |
1,553,035.7273 KLV |
0.0527 TRX |
0.0449 TRX |
0.0548 TRX |
0.0483 TRX |
| 2022-12-23 |
0.0541 TRX |
477,422.3915 KLV |
0.0543 TRX |
0.0527 TRX |
0.0549 TRX |
0.0533 TRX |
| 2022-12-22 |
0.0555 TRX |
816,553.5784 KLV |
0.0584 TRX |
0.0543 TRX |
0.0584 TRX |
0.0543 TRX |
| 2022-12-21 |
0.0582 TRX |
111,610.4416 KLV |
0.0568 TRX |
0.0567 TRX |
0.0588 TRX |
0.0569 TRX |
| 2022-12-20 |
0.0581 TRX |
196,519.4914 KLV |
0.0579 TRX |
0.0566 TRX |
0.0598 TRX |
0.0566 TRX |
| 2022-12-19 |
0.0595 TRX |
164,569.4722 KLV |
0.0586 TRX |
0.0580 TRX |
0.0602 TRX |
0.0580 TRX |
| 2022-12-18 |
0.0597 TRX |
1,198,590.8185 KLV |
0.0592 TRX |
0.0574 TRX |
0.0617 TRX |
0.0588 TRX |
| 2022-12-17 |
0.0602 TRX |
444,735.4521 KLV |
0.0610 TRX |
0.0591 TRX |
0.0620 TRX |
0.0602 TRX |
| 2022-12-16 |
0.0612 TRX |
476,518.6436 KLV |
0.0610 TRX |
0.0597 TRX |
0.0622 TRX |
0.0597 TRX |
| 2022-12-15 |
0.0601 TRX |
19,618,108.1507 KLV |
0.0603 TRX |
0.0592 TRX |
0.0619 TRX |
0.0602 TRX |
| 2022-12-14 |
0.0620 TRX |
1,501,890.9243 KLV |
0.0607 TRX |
0.0596 TRX |
0.0669 TRX |
0.0597 TRX |
| 2022-12-13 |
0.0612 TRX |
388,671.1950 KLV |
0.0604 TRX |
0.0602 TRX |
0.0625 TRX |
0.0621 TRX |
| 2022-12-12 |
0.0608 TRX |
242,789.3960 KLV |
0.0599 TRX |
0.0595 TRX |
0.0619 TRX |
0.0604 TRX |
| 2022-12-11 |
0.0594 TRX |
183,580.6872 KLV |
0.0595 TRX |
0.0581 TRX |
0.0598 TRX |
0.0596 TRX |
| 2022-12-10 |
0.0593 TRX |
359,548.3090 KLV |
0.0599 TRX |
0.0579 TRX |
0.0599 TRX |
0.0596 TRX |
| 2022-12-09 |
0.0593 TRX |
500,165.4706 KLV |
0.0591 TRX |
0.0583 TRX |
0.0599 TRX |
0.0594 TRX |
| 2022-12-08 |
0.0597 TRX |
342,431.5611 KLV |
0.0615 TRX |
0.0582 TRX |
0.0615 TRX |
0.0589 TRX |
| 2022-12-07 |
0.0605 TRX |
307,975.5491 KLV |
0.0602 TRX |
0.0585 TRX |
0.0616 TRX |
0.0596 TRX |
| 2022-12-06 |
0.0597 TRX |
164,393.7447 KLV |
0.0596 TRX |
0.0581 TRX |
0.0604 TRX |
0.0601 TRX |