Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.3375 TRX |
1,639,706.8953 KLV |
0.3419 TRX |
0.3316 TRX |
0.3473 TRX |
0.3405 TRX |
| 2022-02-26 |
0.3386 TRX |
1,792,564.0231 KLV |
0.3369 TRX |
0.3277 TRX |
0.3446 TRX |
0.3423 TRX |
| 2022-02-25 |
0.3257 TRX |
2,332,319.2724 KLV |
0.3185 TRX |
0.3094 TRX |
0.3502 TRX |
0.3483 TRX |
| 2022-02-24 |
0.3295 TRX |
2,159,698.4794 KLV |
0.3285 TRX |
0.3131 TRX |
0.3507 TRX |
0.3248 TRX |
| 2022-02-23 |
0.3319 TRX |
1,872,062.6046 KLV |
0.3372 TRX |
0.3226 TRX |
0.3400 TRX |
0.3305 TRX |
| 2022-02-22 |
0.3362 TRX |
1,405,567.3508 KLV |
0.3413 TRX |
0.3301 TRX |
0.3469 TRX |
0.3350 TRX |
| 2022-02-21 |
0.3430 TRX |
1,215,627.8737 KLV |
0.3469 TRX |
0.3378 TRX |
0.3509 TRX |
0.3426 TRX |
| 2022-02-20 |
0.3534 TRX |
1,719,357.5953 KLV |
0.3584 TRX |
0.3401 TRX |
0.3679 TRX |
0.3487 TRX |
| 2022-02-19 |
0.3665 TRX |
1,897,993.6589 KLV |
0.3665 TRX |
0.3537 TRX |
0.3720 TRX |
0.3679 TRX |
| 2022-02-18 |
0.3656 TRX |
1,556,404.2106 KLV |
0.3694 TRX |
0.3591 TRX |
0.3716 TRX |
0.3687 TRX |
| 2022-02-17 |
0.3648 TRX |
2,033,005.8001 KLV |
0.3672 TRX |
0.3602 TRX |
0.3716 TRX |
0.3693 TRX |
| 2022-02-16 |
0.3693 TRX |
1,272,377.0231 KLV |
0.3698 TRX |
0.3639 TRX |
0.3773 TRX |
0.3680 TRX |
| 2022-02-15 |
0.3639 TRX |
1,243,017.3147 KLV |
0.3642 TRX |
0.3535 TRX |
0.3765 TRX |
0.3765 TRX |
| 2022-02-14 |
0.3608 TRX |
1,616,191.6276 KLV |
0.3551 TRX |
0.3490 TRX |
0.3742 TRX |
0.3742 TRX |
| 2022-02-13 |
0.3648 TRX |
1,686,086.3441 KLV |
0.3672 TRX |
0.3482 TRX |
0.3733 TRX |
0.3532 TRX |
| 2022-02-12 |
0.3720 TRX |
2,234,007.8673 KLV |
0.3739 TRX |
0.3642 TRX |
0.3814 TRX |
0.3750 TRX |
| 2022-02-11 |
0.3741 TRX |
1,864,695.7608 KLV |
0.3713 TRX |
0.3632 TRX |
0.3833 TRX |
0.3757 TRX |
| 2022-02-10 |
0.3703 TRX |
1,581,146.2854 KLV |
0.3760 TRX |
0.3638 TRX |
0.3776 TRX |
0.3712 TRX |
| 2022-02-09 |
0.3771 TRX |
1,319,349.2279 KLV |
0.3860 TRX |
0.3711 TRX |
0.3860 TRX |
0.3754 TRX |
| 2022-02-08 |
0.3935 TRX |
2,390,137.7722 KLV |
0.3939 TRX |
0.3803 TRX |
0.4070 TRX |
0.3857 TRX |