Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.5161 TRX |
1,857,804.8860 KLV |
0.5268 TRX |
0.5035 TRX |
0.5290 TRX |
0.5230 TRX |
| 2022-04-17 |
0.5300 TRX |
2,083,500.8219 KLV |
0.5292 TRX |
0.5211 TRX |
0.5350 TRX |
0.5350 TRX |
| 2022-04-16 |
0.5134 TRX |
1,777,660.0619 KLV |
0.5002 TRX |
0.4950 TRX |
0.5305 TRX |
0.5248 TRX |
| 2022-04-15 |
0.5044 TRX |
2,784,258.9653 KLV |
0.5034 TRX |
0.4967 TRX |
0.5133 TRX |
0.4987 TRX |
| 2022-04-14 |
0.5318 TRX |
7,402,134.0024 KLV |
0.5396 TRX |
0.5047 TRX |
0.5445 TRX |
0.5054 TRX |
| 2022-04-13 |
0.5497 TRX |
7,825,016.9699 KLV |
0.5631 TRX |
0.5288 TRX |
0.5702 TRX |
0.5458 TRX |
| 2022-04-12 |
0.5667 TRX |
7,482,882.8897 KLV |
0.5652 TRX |
0.5556 TRX |
0.5815 TRX |
0.5611 TRX |
| 2022-04-11 |
0.6051 TRX |
6,327,092.3918 KLV |
0.5976 TRX |
0.5903 TRX |
0.6238 TRX |
0.6036 TRX |
| 2022-04-10 |
0.5841 TRX |
7,299,828.2345 KLV |
0.5772 TRX |
0.5739 TRX |
0.6023 TRX |
0.5923 TRX |
| 2022-04-09 |
0.5722 TRX |
5,634,901.0682 KLV |
0.5752 TRX |
0.5646 TRX |
0.5838 TRX |
0.5830 TRX |
| 2022-04-08 |
0.5776 TRX |
5,636,218.6213 KLV |
0.5687 TRX |
0.5681 TRX |
0.5873 TRX |
0.5716 TRX |
| 2022-04-07 |
0.5596 TRX |
6,941,629.7584 KLV |
0.5501 TRX |
0.5469 TRX |
0.5732 TRX |
0.5681 TRX |
| 2022-04-06 |
0.5473 TRX |
9,373,918.3276 KLV |
0.5520 TRX |
0.5299 TRX |
0.5637 TRX |
0.5501 TRX |
| 2022-04-05 |
0.5186 TRX |
6,855,777.3744 KLV |
0.5131 TRX |
0.5044 TRX |
0.5388 TRX |
0.5374 TRX |
| 2022-04-04 |
0.5169 TRX |
23,067,623.8003 KLV |
0.5116 TRX |
0.5023 TRX |
0.5268 TRX |
0.5128 TRX |
| 2022-04-03 |
0.4996 TRX |
7,553,409.2712 KLV |
0.5133 TRX |
0.4791 TRX |
0.5145 TRX |
0.5110 TRX |
| 2022-04-02 |
0.5013 TRX |
9,411,275.3520 KLV |
0.4853 TRX |
0.4848 TRX |
0.5110 TRX |
0.5035 TRX |
| 2022-04-01 |
0.4396 TRX |
8,661,267.3084 KLV |
0.4297 TRX |
0.4202 TRX |
0.4558 TRX |
0.4538 TRX |
| 2022-03-31 |
0.4069 TRX |
4,174,556.6725 KLV |
0.4074 TRX |
0.3939 TRX |
0.4187 TRX |
0.4095 TRX |
| 2022-03-30 |
0.4037 TRX |
3,167,665.9422 KLV |
0.4015 TRX |
0.3933 TRX |
0.4147 TRX |
0.4118 TRX |
| 2022-03-29 |
0.4041 TRX |
2,084,155.6899 KLV |
0.4203 TRX |
0.3904 TRX |
0.4203 TRX |
0.4006 TRX |
| 2022-03-28 |
0.3978 TRX |
5,096,713.8342 KLV |
0.3978 TRX |
0.3763 TRX |
0.4169 TRX |
0.4128 TRX |
| 2022-03-27 |
0.3878 TRX |
3,828,058.6060 KLV |
0.3725 TRX |
0.3675 TRX |
0.4087 TRX |
0.3997 TRX |
| 2022-03-26 |
0.3780 TRX |
7,327,064.0990 KLV |
0.3609 TRX |
0.3609 TRX |
0.3976 TRX |
0.3771 TRX |
| 2022-03-25 |
0.3247 TRX |
2,391,960.0414 KLV |
0.3239 TRX |
0.3181 TRX |
0.3322 TRX |
0.3294 TRX |
| 2022-03-24 |
0.3239 TRX |
1,141,245.7112 KLV |
0.3220 TRX |
0.3204 TRX |
0.3294 TRX |
0.3259 TRX |
| 2022-03-23 |
0.3187 TRX |
3,230,017.7883 KLV |
0.3220 TRX |
0.3156 TRX |
0.3249 TRX |
0.3212 TRX |
| 2022-03-22 |
0.3321 TRX |
1,242,806.4225 KLV |
0.3371 TRX |
0.3279 TRX |
0.3371 TRX |
0.3327 TRX |
| 2022-03-21 |
0.3413 TRX |
916,090.4234 KLV |
0.3456 TRX |
0.3375 TRX |
0.3456 TRX |
0.3375 TRX |
| 2022-03-20 |
0.3335 TRX |
2,182,591.7581 KLV |
0.3320 TRX |
0.3295 TRX |
0.3415 TRX |
0.3411 TRX |
| 2022-03-19 |
0.3368 TRX |
1,960,674.4215 KLV |
0.3474 TRX |
0.3272 TRX |
0.3497 TRX |
0.3332 TRX |
| 2022-03-18 |
0.3479 TRX |
804,294.2354 KLV |
0.3412 TRX |
0.3412 TRX |
0.3610 TRX |
0.3495 TRX |
| 2022-03-17 |
0.3468 TRX |
554,424.1021 KLV |
0.3484 TRX |
0.3392 TRX |
0.3532 TRX |
0.3392 TRX |
| 2022-03-16 |
0.3390 TRX |
1,445,113.9701 KLV |
0.3320 TRX |
0.3305 TRX |
0.3470 TRX |
0.3442 TRX |
| 2022-03-15 |
0.3351 TRX |
793,374.6711 KLV |
0.3372 TRX |
0.3291 TRX |
0.3430 TRX |
0.3406 TRX |
| 2022-03-14 |
0.3339 TRX |
1,259,068.6908 KLV |
0.3399 TRX |
0.3285 TRX |
0.3455 TRX |
0.3301 TRX |
| 2022-03-13 |
0.3398 TRX |
463,147.2690 KLV |
0.3430 TRX |
0.3358 TRX |
0.3458 TRX |
0.3454 TRX |
| 2022-03-12 |
0.3441 TRX |
1,152,916.7492 KLV |
0.3199 TRX |
0.3197 TRX |
0.3654 TRX |
0.3451 TRX |
| 2022-03-11 |
0.3261 TRX |
423,109.6626 KLV |
0.3321 TRX |
0.3223 TRX |
0.3335 TRX |
0.3225 TRX |
| 2022-03-10 |
0.3347 TRX |
766,192.1474 KLV |
0.3392 TRX |
0.3295 TRX |
0.3496 TRX |
0.3343 TRX |
| 2022-03-09 |
0.3400 TRX |
1,030,269.8141 KLV |
0.3306 TRX |
0.3265 TRX |
0.3505 TRX |
0.3444 TRX |
| 2022-03-08 |
0.3375 TRX |
539,420.3608 KLV |
0.3410 TRX |
0.3325 TRX |
0.3437 TRX |
0.3345 TRX |
| 2022-03-07 |
0.3531 TRX |
711,977.6573 KLV |
0.3624 TRX |
0.3396 TRX |
0.3638 TRX |
0.3446 TRX |
| 2022-03-06 |
0.3601 TRX |
378,569.1733 KLV |
0.3628 TRX |
0.3565 TRX |
0.3668 TRX |
0.3565 TRX |
| 2022-03-05 |
0.3699 TRX |
415,746.2825 KLV |
0.3757 TRX |
0.3610 TRX |
0.3776 TRX |
0.3654 TRX |
| 2022-03-04 |
0.3996 TRX |
76,010,053.8961 KLV |
0.4100 TRX |
0.3768 TRX |
0.4165 TRX |
0.3768 TRX |
| 2022-03-03 |
0.3991 TRX |
1,772,631.2165 KLV |
0.4030 TRX |
0.3907 TRX |
0.4070 TRX |
0.4038 TRX |
| 2022-03-02 |
0.3884 TRX |
1,718,674.8679 KLV |
0.3780 TRX |
0.3731 TRX |
0.4032 TRX |
0.4009 TRX |
| 2022-03-01 |
0.3602 TRX |
1,957,727.0436 KLV |
0.3529 TRX |
0.3510 TRX |
0.3674 TRX |
0.3577 TRX |
| 2022-02-28 |
0.3385 TRX |
2,047,496.8812 KLV |
0.3389 TRX |
0.3321 TRX |
0.3477 TRX |
0.3420 TRX |