Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0115 TRX |
3,321,228.0958 KLV |
0.0118 TRX |
0.0110 TRX |
0.0122 TRX |
0.0110 TRX |
| 2024-10-02 |
0.0119 TRX |
2,413,561.5082 KLV |
0.0121 TRX |
0.0117 TRX |
0.0121 TRX |
0.0119 TRX |
| 2024-10-01 |
0.0122 TRX |
3,759,171.3180 KLV |
0.0124 TRX |
0.0119 TRX |
0.0126 TRX |
0.0121 TRX |
| 2024-09-30 |
0.0126 TRX |
3,692,831.0412 KLV |
0.0133 TRX |
0.0122 TRX |
0.0133 TRX |
0.0125 TRX |
| 2024-09-29 |
0.0131 TRX |
2,292,394.1487 KLV |
0.0131 TRX |
0.0129 TRX |
0.0134 TRX |
0.0133 TRX |
| 2024-09-28 |
0.0133 TRX |
1,957,861.5852 KLV |
0.0135 TRX |
0.0130 TRX |
0.0136 TRX |
0.0131 TRX |
| 2024-09-27 |
0.0130 TRX |
2,860,519.9645 KLV |
0.0130 TRX |
0.0128 TRX |
0.0134 TRX |
0.0133 TRX |
| 2024-09-26 |
0.0129 TRX |
4,340,736.0868 KLV |
0.0128 TRX |
0.0127 TRX |
0.0133 TRX |
0.0129 TRX |
| 2024-09-25 |
0.0127 TRX |
1,648,633.7072 KLV |
0.0126 TRX |
0.0125 TRX |
0.0132 TRX |
0.0127 TRX |
| 2024-09-24 |
0.0127 TRX |
5,267,011.2677 KLV |
0.0124 TRX |
0.0120 TRX |
0.0130 TRX |
0.0123 TRX |
| 2024-09-23 |
0.0122 TRX |
1,558,735.9027 KLV |
0.0122 TRX |
0.0121 TRX |
0.0123 TRX |
0.0123 TRX |
| 2024-09-22 |
0.0122 TRX |
824,465.5070 KLV |
0.0122 TRX |
0.0121 TRX |
0.0123 TRX |
0.0122 TRX |
| 2024-09-21 |
0.0121 TRX |
2,432,664.6673 KLV |
0.0120 TRX |
0.0119 TRX |
0.0123 TRX |
0.0122 TRX |
| 2024-09-20 |
0.0122 TRX |
3,296,619.0741 KLV |
0.0122 TRX |
0.0119 TRX |
0.0123 TRX |
0.0120 TRX |
| 2024-09-19 |
0.0121 TRX |
5,525,758.3839 KLV |
0.0120 TRX |
0.0120 TRX |
0.0125 TRX |
0.0122 TRX |
| 2024-09-18 |
0.0119 TRX |
775,228.4376 KLV |
0.0119 TRX |
0.0118 TRX |
0.0120 TRX |
0.0120 TRX |
| 2024-09-17 |
0.0117 TRX |
3,658,918.0945 KLV |
0.0116 TRX |
0.0115 TRX |
0.0121 TRX |
0.0119 TRX |
| 2024-09-16 |
0.0119 TRX |
1,670,001.0409 KLV |
0.0121 TRX |
0.0117 TRX |
0.0122 TRX |
0.0119 TRX |
| 2024-09-15 |
0.0125 TRX |
759,284.0208 KLV |
0.0124 TRX |
0.0123 TRX |
0.0126 TRX |
0.0123 TRX |
| 2024-09-14 |
0.0123 TRX |
2,203,683.9827 KLV |
0.0121 TRX |
0.0120 TRX |
0.0125 TRX |
0.0125 TRX |
| 2024-09-13 |
0.0118 TRX |
4,072,167.2991 KLV |
0.0118 TRX |
0.0117 TRX |
0.0121 TRX |
0.0120 TRX |
| 2024-09-12 |
0.0115 TRX |
4,281,184.8901 KLV |
0.0110 TRX |
0.0108 TRX |
0.0118 TRX |
0.0118 TRX |
| 2024-09-11 |
0.0113 TRX |
3,865,201.1559 KLV |
0.0112 TRX |
0.0107 TRX |
0.0116 TRX |
0.0111 TRX |
| 2024-09-10 |
0.0109 TRX |
1,950,302.7352 KLV |
0.0106 TRX |
0.0105 TRX |
0.0113 TRX |
0.0112 TRX |
| 2024-09-09 |
0.0106 TRX |
1,875,600.2535 KLV |
0.0106 TRX |
0.0104 TRX |
0.0110 TRX |
0.0106 TRX |
| 2024-09-08 |
0.0109 TRX |
5,743,504.7651 KLV |
0.0107 TRX |
0.0106 TRX |
0.0112 TRX |
0.0107 TRX |
| 2024-09-07 |
0.0109 TRX |
3,637,713.9068 KLV |
0.0108 TRX |
0.0107 TRX |
0.0111 TRX |
0.0107 TRX |
| 2024-09-06 |
0.0108 TRX |
1,256,650.6402 KLV |
0.0107 TRX |
0.0107 TRX |
0.0110 TRX |
0.0109 TRX |
| 2024-09-05 |
0.0108 TRX |
1,760,672.4604 KLV |
0.0107 TRX |
0.0106 TRX |
0.0109 TRX |
0.0108 TRX |
| 2024-09-04 |
0.0108 TRX |
9,199,846.5940 KLV |
0.0103 TRX |
0.0103 TRX |
0.0110 TRX |
0.0109 TRX |
| 2024-09-03 |
0.0120 TRX |
8,185,945.8322 KLV |
0.0118 TRX |
0.0115 TRX |
0.0122 TRX |
0.0119 TRX |
| 2024-09-02 |
0.0118 TRX |
1,487,752.7045 KLV |
0.0119 TRX |
0.0117 TRX |
0.0120 TRX |
0.0119 TRX |
| 2024-09-01 |
0.0120 TRX |
3,570,773.2251 KLV |
0.0122 TRX |
0.0115 TRX |
0.0124 TRX |
0.0119 TRX |
| 2024-08-31 |
0.0122 TRX |
3,358,594.1545 KLV |
0.0118 TRX |
0.0118 TRX |
0.0125 TRX |
0.0123 TRX |
| 2024-08-30 |
0.0120 TRX |
6,132,609.1951 KLV |
0.0125 TRX |
0.0117 TRX |
0.0126 TRX |
0.0120 TRX |
| 2024-08-29 |
0.0126 TRX |
3,089,335.2871 KLV |
0.0128 TRX |
0.0124 TRX |
0.0129 TRX |
0.0125 TRX |
| 2024-08-28 |
0.0127 TRX |
4,963,365.4101 KLV |
0.0128 TRX |
0.0124 TRX |
0.0129 TRX |
0.0128 TRX |
| 2024-08-27 |
0.0128 TRX |
1,702,148.7101 KLV |
0.0126 TRX |
0.0125 TRX |
0.0130 TRX |
0.0127 TRX |
| 2024-08-26 |
0.0130 TRX |
3,167,880.6564 KLV |
0.0131 TRX |
0.0125 TRX |
0.0134 TRX |
0.0129 TRX |
| 2024-08-25 |
0.0129 TRX |
11,003,466.0997 KLV |
0.0140 TRX |
0.0122 TRX |
0.0145 TRX |
0.0131 TRX |
| 2024-08-24 |
0.0143 TRX |
14,143,937.1845 KLV |
0.0148 TRX |
0.0133 TRX |
0.0150 TRX |
0.0141 TRX |
| 2024-08-23 |
0.0138 TRX |
13,178,584.0529 KLV |
0.0135 TRX |
0.0126 TRX |
0.0165 TRX |
0.0153 TRX |
| 2024-08-22 |
0.0133 TRX |
7,272,570.1678 KLV |
0.0141 TRX |
0.0130 TRX |
0.0145 TRX |
0.0134 TRX |
| 2024-08-21 |
0.0137 TRX |
2,255,377.4571 KLV |
0.0136 TRX |
0.0134 TRX |
0.0142 TRX |
0.0138 TRX |
| 2024-08-20 |
0.0153 TRX |
2,953,256.3866 KLV |
0.0172 TRX |
0.0133 TRX |
0.0172 TRX |
0.0139 TRX |
| 2024-08-19 |
0.0181 TRX |
2,966,867.8615 KLV |
0.0178 TRX |
0.0171 TRX |
0.0187 TRX |
0.0171 TRX |
| 2024-08-18 |
0.0178 TRX |
1,736,173.8637 KLV |
0.0175 TRX |
0.0174 TRX |
0.0181 TRX |
0.0177 TRX |
| 2024-08-17 |
0.0174 TRX |
704,967.0330 KLV |
0.0173 TRX |
0.0173 TRX |
0.0175 TRX |
0.0174 TRX |
| 2024-08-16 |
0.0179 TRX |
1,949,521.0725 KLV |
0.0183 TRX |
0.0175 TRX |
0.0185 TRX |
0.0175 TRX |
| 2024-08-15 |
0.0185 TRX |
4,867,734.6506 KLV |
0.0184 TRX |
0.0177 TRX |
0.0188 TRX |
0.0184 TRX |