Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-05 |
0.0598 TRX |
586,074.2115 KLV |
0.0611 TRX |
0.0589 TRX |
0.0628 TRX |
0.0590 TRX |
| 2022-12-04 |
0.0640 TRX |
1,458,711.2107 KLV |
0.0599 TRX |
0.0596 TRX |
0.0757 TRX |
0.0621 TRX |
| 2022-12-03 |
0.0596 TRX |
33,521.7126 KLV |
0.0598 TRX |
0.0587 TRX |
0.0605 TRX |
0.0587 TRX |
| 2022-12-02 |
0.0608 TRX |
274,368.7459 KLV |
0.0623 TRX |
0.0597 TRX |
0.0625 TRX |
0.0599 TRX |
| 2022-12-01 |
0.0618 TRX |
762,852.2798 KLV |
0.0634 TRX |
0.0597 TRX |
0.0636 TRX |
0.0600 TRX |
| 2022-11-30 |
0.0689 TRX |
1,460,888.6771 KLV |
0.0664 TRX |
0.0629 TRX |
0.0750 TRX |
0.0629 TRX |
| 2022-11-29 |
0.0654 TRX |
159,401.5765 KLV |
0.0643 TRX |
0.0640 TRX |
0.0658 TRX |
0.0645 TRX |
| 2022-11-28 |
0.0653 TRX |
299,293.5705 KLV |
0.0654 TRX |
0.0635 TRX |
0.0661 TRX |
0.0645 TRX |
| 2022-11-27 |
0.0654 TRX |
308,962.6135 KLV |
0.0660 TRX |
0.0645 TRX |
0.0672 TRX |
0.0656 TRX |
| 2022-11-26 |
0.0669 TRX |
103,819.0687 KLV |
0.0657 TRX |
0.0654 TRX |
0.0680 TRX |
0.0676 TRX |
| 2022-11-25 |
0.0668 TRX |
240,197.6339 KLV |
0.0679 TRX |
0.0654 TRX |
0.0687 TRX |
0.0660 TRX |
| 2022-11-24 |
0.0672 TRX |
530,415.1817 KLV |
0.0681 TRX |
0.0658 TRX |
0.0700 TRX |
0.0670 TRX |
| 2022-11-23 |
0.0688 TRX |
226,772.9162 KLV |
0.0683 TRX |
0.0675 TRX |
0.0705 TRX |
0.0704 TRX |
| 2022-11-22 |
0.0678 TRX |
416,266.1323 KLV |
0.0672 TRX |
0.0657 TRX |
0.0694 TRX |
0.0678 TRX |
| 2022-11-21 |
0.0699 TRX |
965,055.1551 KLV |
0.0714 TRX |
0.0673 TRX |
0.0726 TRX |
0.0673 TRX |
| 2022-11-20 |
0.0705 TRX |
363,774.2143 KLV |
0.0701 TRX |
0.0687 TRX |
0.0750 TRX |
0.0713 TRX |
| 2022-11-19 |
0.0678 TRX |
332,238.8173 KLV |
0.0702 TRX |
0.0662 TRX |
0.0703 TRX |
0.0671 TRX |
| 2022-11-18 |
0.0684 TRX |
311,300.7208 KLV |
0.0672 TRX |
0.0666 TRX |
0.0697 TRX |
0.0676 TRX |
| 2022-11-17 |
0.0698 TRX |
378,106.8613 KLV |
0.0701 TRX |
0.0687 TRX |
0.0715 TRX |
0.0687 TRX |
| 2022-11-16 |
0.0695 TRX |
202,116.7782 KLV |
0.0698 TRX |
0.0690 TRX |
0.0711 TRX |
0.0703 TRX |