Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-18 |
0.1984 TRX |
191,208,130.3848 KLV |
0.2281 TRX |
0.1692 TRX |
0.2293 TRX |
0.1770 TRX |
| 2022-06-17 |
0.2228 TRX |
247,419,686.4198 KLV |
0.2006 TRX |
0.1997 TRX |
0.2377 TRX |
0.2259 TRX |
| 2022-06-16 |
0.2391 TRX |
117,182,146.5828 KLV |
0.2909 TRX |
0.1950 TRX |
0.2936 TRX |
0.1950 TRX |
| 2022-06-15 |
0.2503 TRX |
18,348,540.6250 KLV |
0.2234 TRX |
0.1940 TRX |
0.3307 TRX |
0.2908 TRX |
| 2022-06-14 |
0.2193 TRX |
5,803,011.7868 KLV |
0.2051 TRX |
0.2028 TRX |
0.2341 TRX |
0.2244 TRX |
| 2022-06-13 |
0.1853 TRX |
4,179,738.8493 KLV |
0.1643 TRX |
0.1572 TRX |
0.2061 TRX |
0.2061 TRX |
| 2022-06-12 |
0.1859 TRX |
4,163,392.6348 KLV |
0.1954 TRX |
0.1703 TRX |
0.2023 TRX |
0.1757 TRX |
| 2022-06-11 |
0.2122 TRX |
9,776,344.1528 KLV |
0.2122 TRX |
0.2082 TRX |
0.2187 TRX |
0.2102 TRX |
| 2022-06-10 |
0.2335 TRX |
606,258,809.0859 KLV |
0.2345 TRX |
0.2115 TRX |
0.2367 TRX |
0.2140 TRX |
| 2022-06-09 |
0.2418 TRX |
1,043,316,525.1685 KLV |
0.2379 TRX |
0.2345 TRX |
0.2467 TRX |
0.2365 TRX |
| 2022-06-08 |
0.2533 TRX |
2,286,668.5637 KLV |
0.2632 TRX |
0.2359 TRX |
0.2671 TRX |
0.2359 TRX |
| 2022-06-07 |
0.2732 TRX |
2,942,691.2796 KLV |
0.2734 TRX |
0.2588 TRX |
0.2914 TRX |
0.2642 TRX |
| 2022-06-06 |
0.2616 TRX |
2,364,630.3695 KLV |
0.2779 TRX |
0.2483 TRX |
0.2779 TRX |
0.2523 TRX |
| 2022-06-05 |
0.2642 TRX |
37,331,909.8978 KLV |
0.2531 TRX |
0.2520 TRX |
0.2809 TRX |
0.2792 TRX |
| 2022-06-04 |
0.2535 TRX |
44,648,498.0132 KLV |
0.2448 TRX |
0.2447 TRX |
0.2650 TRX |
0.2540 TRX |
| 2022-06-03 |
0.2394 TRX |
40,146,899.4299 KLV |
0.2415 TRX |
0.2357 TRX |
0.2434 TRX |
0.2414 TRX |
| 2022-06-02 |
0.2378 TRX |
35,066,630.8332 KLV |
0.2353 TRX |
0.2308 TRX |
0.2425 TRX |
0.2366 TRX |
| 2022-06-01 |
0.2337 TRX |
53,015,070.1376 KLV |
0.2401 TRX |
0.2252 TRX |
0.2434 TRX |
0.2367 TRX |
| 2022-05-31 |
0.2467 TRX |
41,166,063.1188 KLV |
0.2442 TRX |
0.2392 TRX |
0.2541 TRX |
0.2443 TRX |
| 2022-05-30 |
0.2411 TRX |
40,634,894.7464 KLV |
0.2411 TRX |
0.2371 TRX |
0.2445 TRX |
0.2408 TRX |
| 2022-05-29 |
0.2402 TRX |
37,368,309.1302 KLV |
0.2381 TRX |
0.2366 TRX |
0.2458 TRX |
0.2439 TRX |
| 2022-05-28 |
0.2389 TRX |
36,980,470.6321 KLV |
0.2337 TRX |
0.2319 TRX |
0.2451 TRX |
0.2337 TRX |
| 2022-05-27 |
0.2429 TRX |
40,486,808.4328 KLV |
0.2381 TRX |
0.2342 TRX |
0.2532 TRX |
0.2455 TRX |
| 2022-05-26 |
0.2412 TRX |
35,782,697.2654 KLV |
0.2368 TRX |
0.2331 TRX |
0.2496 TRX |
0.2360 TRX |
| 2022-05-25 |
0.2498 TRX |
40,192,919.3275 KLV |
0.2581 TRX |
0.2416 TRX |
0.2595 TRX |
0.2438 TRX |
| 2022-05-24 |
0.2583 TRX |
43,373,075.9088 KLV |
0.2681 TRX |
0.2481 TRX |
0.2720 TRX |
0.2533 TRX |
| 2022-05-23 |
0.2648 TRX |
39,567,203.9545 KLV |
0.2612 TRX |
0.2547 TRX |
0.2710 TRX |
0.2563 TRX |
| 2022-05-22 |
0.2690 TRX |
45,772,972.5684 KLV |
0.2716 TRX |
0.2604 TRX |
0.2760 TRX |
0.2658 TRX |
| 2022-05-21 |
0.2758 TRX |
43,363,358.3147 KLV |
0.2799 TRX |
0.2645 TRX |
0.2846 TRX |
0.2717 TRX |
| 2022-05-20 |
0.2739 TRX |
43,118,300.7739 KLV |
0.2782 TRX |
0.2681 TRX |
0.2850 TRX |
0.2818 TRX |
| 2022-05-19 |
0.2740 TRX |
49,518,496.4915 KLV |
0.2779 TRX |
0.2676 TRX |
0.2840 TRX |
0.2745 TRX |
| 2022-05-18 |
0.2816 TRX |
51,787,769.2983 KLV |
0.2796 TRX |
0.2769 TRX |
0.2883 TRX |
0.2803 TRX |
| 2022-05-17 |
0.2833 TRX |
49,708,401.4513 KLV |
0.2813 TRX |
0.2746 TRX |
0.2915 TRX |
0.2767 TRX |
| 2022-05-16 |
0.2852 TRX |
60,256,100.8532 KLV |
0.2808 TRX |
0.2754 TRX |
0.2928 TRX |
0.2823 TRX |
| 2022-05-15 |
0.2825 TRX |
51,861,255.4798 KLV |
0.2748 TRX |
0.2714 TRX |
0.2924 TRX |
0.2799 TRX |
| 2022-05-14 |
0.2693 TRX |
46,352,802.1616 KLV |
0.2631 TRX |
0.2608 TRX |
0.2795 TRX |
0.2723 TRX |
| 2022-05-13 |
0.2725 TRX |
49,085,839.9242 KLV |
0.2765 TRX |
0.2557 TRX |
0.2897 TRX |
0.2663 TRX |
| 2022-05-12 |
0.2483 TRX |
13,053,494.3503 KLV |
0.2907 TRX |
0.2161 TRX |
0.2907 TRX |
0.2698 TRX |
| 2022-05-11 |
0.3081 TRX |
40,707,585.1195 KLV |
0.3051 TRX |
0.2765 TRX |
0.3615 TRX |
0.2912 TRX |
| 2022-05-10 |
0.3085 TRX |
88,885,951.0369 KLV |
0.3328 TRX |
0.2957 TRX |
0.3373 TRX |
0.3160 TRX |
| 2022-05-09 |
0.3210 TRX |
78,163,066.8540 KLV |
0.3110 TRX |
0.3051 TRX |
0.3373 TRX |
0.3253 TRX |
| 2022-05-08 |
0.3292 TRX |
81,145,119.4123 KLV |
0.3391 TRX |
0.2988 TRX |
0.3463 TRX |
0.3062 TRX |
| 2022-05-07 |
0.3405 TRX |
103,048,645.1199 KLV |
0.3396 TRX |
0.3271 TRX |
0.3587 TRX |
0.3468 TRX |
| 2022-05-06 |
0.3608 TRX |
102,161,516.8093 KLV |
0.3829 TRX |
0.3307 TRX |
0.3905 TRX |
0.3498 TRX |
| 2022-05-05 |
0.3617 TRX |
112,253,533.2680 KLV |
0.3605 TRX |
0.3402 TRX |
0.3923 TRX |
0.3821 TRX |
| 2022-05-04 |
0.3917 TRX |
123,124,548.4448 KLV |
0.4036 TRX |
0.3660 TRX |
0.4178 TRX |
0.3752 TRX |
| 2022-05-03 |
0.4242 TRX |
119,219,961.6201 KLV |
0.4298 TRX |
0.4079 TRX |
0.4416 TRX |
0.4204 TRX |
| 2022-05-02 |
0.4355 TRX |
114,228,408.1485 KLV |
0.4287 TRX |
0.4131 TRX |
0.4631 TRX |
0.4548 TRX |
| 2022-05-01 |
0.4657 TRX |
110,572,384.1293 KLV |
0.4986 TRX |
0.4385 TRX |
0.5082 TRX |
0.4417 TRX |
| 2022-04-30 |
0.5171 TRX |
65,653,880.2733 KLV |
0.5210 TRX |
0.5049 TRX |
0.5243 TRX |
0.5118 TRX |