Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-22 |
0.4377 TRX |
3,552,190.5510 KLV |
0.4451 TRX |
0.4211 TRX |
0.4538 TRX |
0.4277 TRX |
| 2021-11-21 |
0.4469 TRX |
2,271,806.0749 KLV |
0.4540 TRX |
0.4216 TRX |
0.4760 TRX |
0.4440 TRX |
| 2021-11-20 |
0.4403 TRX |
4,906,262.0953 KLV |
0.4331 TRX |
0.4009 TRX |
0.4935 TRX |
0.4554 TRX |
| 2021-11-19 |
0.4165 TRX |
1,365,387.5454 KLV |
0.4331 TRX |
0.4036 TRX |
0.4350 TRX |
0.4220 TRX |
| 2021-11-18 |
0.4178 TRX |
2,118,832.8020 KLV |
0.4179 TRX |
0.4011 TRX |
0.4302 TRX |
0.4203 TRX |
| 2021-11-17 |
0.4195 TRX |
3,087,025.6341 KLV |
0.4364 TRX |
0.4023 TRX |
0.4418 TRX |
0.4176 TRX |
| 2021-11-16 |
0.4275 TRX |
3,847,057.3950 KLV |
0.4119 TRX |
0.4115 TRX |
0.4421 TRX |
0.4325 TRX |
| 2021-11-15 |
0.4332 TRX |
5,392,377.6665 KLV |
0.4649 TRX |
0.4083 TRX |
0.4661 TRX |
0.4181 TRX |
| 2021-11-14 |
0.4702 TRX |
5,664,079.3175 KLV |
0.4799 TRX |
0.4462 TRX |
0.5084 TRX |
0.4715 TRX |
| 2021-11-13 |
0.4708 TRX |
5,269,981.0296 KLV |
0.4849 TRX |
0.4460 TRX |
0.4912 TRX |
0.4716 TRX |
| 2021-11-12 |
0.4737 TRX |
5,929,753.0231 KLV |
0.5320 TRX |
0.4340 TRX |
0.5321 TRX |
0.4809 TRX |
| 2021-11-11 |
0.4905 TRX |
9,785,207.2553 KLV |
0.4462 TRX |
0.4452 TRX |
0.5332 TRX |
0.5276 TRX |
| 2021-11-10 |
0.4172 TRX |
9,111,577.0747 KLV |
0.3911 TRX |
0.3666 TRX |
0.4663 TRX |
0.4585 TRX |
| 2021-11-09 |
0.3759 TRX |
5,135,254.2367 KLV |
0.3812 TRX |
0.3601 TRX |
0.3939 TRX |
0.3860 TRX |
| 2021-11-08 |
0.3916 TRX |
4,711,537.9889 KLV |
0.3973 TRX |
0.3781 TRX |
0.4025 TRX |
0.3825 TRX |
| 2021-11-07 |
0.3981 TRX |
3,956,685.6753 KLV |
0.4000 TRX |
0.3843 TRX |
0.4083 TRX |
0.4056 TRX |
| 2021-11-06 |
0.4066 TRX |
3,723,077.8793 KLV |
0.4184 TRX |
0.3970 TRX |
0.4200 TRX |
0.4001 TRX |
| 2021-11-05 |
0.4117 TRX |
5,444,344.0923 KLV |
0.4040 TRX |
0.3956 TRX |
0.4400 TRX |
0.4180 TRX |
| 2021-11-04 |
0.3889 TRX |
4,006,727.2917 KLV |
0.3857 TRX |
0.3777 TRX |
0.3986 TRX |
0.3959 TRX |
| 2021-11-03 |
0.4063 TRX |
4,399,146.9531 KLV |
0.4191 TRX |
0.3925 TRX |
0.4233 TRX |
0.3942 TRX |
| 2021-11-02 |
0.3928 TRX |
10,051,817.5621 KLV |
0.3576 TRX |
0.3545 TRX |
0.4234 TRX |
0.4167 TRX |
| 2021-11-01 |
0.3586 TRX |
3,724,973.9211 KLV |
0.3606 TRX |
0.3512 TRX |
0.3684 TRX |
0.3614 TRX |
| 2021-10-31 |
0.3629 TRX |
4,898,250.9032 KLV |
0.3656 TRX |
0.3523 TRX |
0.3788 TRX |
0.3561 TRX |
| 2021-10-30 |
0.3706 TRX |
5,910,923.6407 KLV |
0.3679 TRX |
0.3600 TRX |
0.3975 TRX |
0.3658 TRX |
| 2021-10-29 |
0.3643 TRX |
4,806,739.0252 KLV |
0.3674 TRX |
0.3600 TRX |
0.3756 TRX |
0.3679 TRX |
| 2021-10-28 |
0.3718 TRX |
4,707,595.2008 KLV |
0.3702 TRX |
0.3603 TRX |
0.3799 TRX |
0.3726 TRX |
| 2021-10-27 |
0.3771 TRX |
7,335,221.3370 KLV |
0.3734 TRX |
0.3611 TRX |
0.3993 TRX |
0.3697 TRX |
| 2021-10-26 |
0.3712 TRX |
4,221,117.9501 KLV |
0.3715 TRX |
0.3600 TRX |
0.3830 TRX |
0.3730 TRX |
| 2021-10-25 |
0.3667 TRX |
3,093,156.8947 KLV |
0.3728 TRX |
0.3600 TRX |
0.3785 TRX |
0.3698 TRX |
| 2021-10-24 |
0.3701 TRX |
1,937,328.7914 KLV |
0.3699 TRX |
0.3636 TRX |
0.3754 TRX |
0.3722 TRX |
| 2021-10-23 |
0.3783 TRX |
3,619,734.9941 KLV |
0.3877 TRX |
0.3632 TRX |
0.3939 TRX |
0.3743 TRX |
| 2021-10-22 |
0.3915 TRX |
3,323,964.8798 KLV |
0.3929 TRX |
0.3801 TRX |
0.3995 TRX |
0.3881 TRX |
| 2021-10-21 |
0.3894 TRX |
2,971,045.8818 KLV |
0.3892 TRX |
0.3820 TRX |
0.3940 TRX |
0.3908 TRX |
| 2021-10-20 |
0.3849 TRX |
2,875,098.7844 KLV |
0.3867 TRX |
0.3656 TRX |
0.3944 TRX |
0.3849 TRX |
| 2021-10-19 |
0.3859 TRX |
2,472,297.0394 KLV |
0.3967 TRX |
0.3656 TRX |
0.4040 TRX |
0.3887 TRX |
| 2021-10-18 |
0.4039 TRX |
4,053,179.6436 KLV |
0.4151 TRX |
0.3852 TRX |
0.4244 TRX |
0.3864 TRX |
| 2021-10-17 |
0.4057 TRX |
2,813,885.4144 KLV |
0.4075 TRX |
0.3956 TRX |
0.4177 TRX |
0.4143 TRX |
| 2021-10-16 |
0.4130 TRX |
3,962,397.4216 KLV |
0.4036 TRX |
0.3960 TRX |
0.4300 TRX |
0.4086 TRX |
| 2021-10-15 |
0.4152 TRX |
6,947,548.9452 KLV |
0.4116 TRX |
0.3916 TRX |
0.4300 TRX |
0.3974 TRX |
| 2021-10-14 |
0.4002 TRX |
3,553,163.6974 KLV |
0.3942 TRX |
0.3916 TRX |
0.4082 TRX |
0.4077 TRX |
| 2021-10-13 |
0.4059 TRX |
4,191,925.2248 KLV |
0.4004 TRX |
0.3910 TRX |
0.4173 TRX |
0.4008 TRX |
| 2021-10-12 |
0.4043 TRX |
4,055,273.4231 KLV |
0.4056 TRX |
0.3806 TRX |
0.4136 TRX |
0.3963 TRX |
| 2021-10-11 |
0.4025 TRX |
4,153,236.8320 KLV |
0.4018 TRX |
0.3912 TRX |
0.4152 TRX |
0.4052 TRX |
| 2021-10-10 |
0.3952 TRX |
3,602,796.2655 KLV |
0.3874 TRX |
0.3846 TRX |
0.4077 TRX |
0.4009 TRX |
| 2021-10-09 |
0.3907 TRX |
3,302,783.9429 KLV |
0.3992 TRX |
0.3754 TRX |
0.4044 TRX |
0.3888 TRX |
| 2021-10-08 |
0.3990 TRX |
6,298,103.2918 KLV |
0.4136 TRX |
0.3645 TRX |
0.4138 TRX |
0.4027 TRX |
| 2021-10-07 |
0.4080 TRX |
4,673,141.4803 KLV |
0.4089 TRX |
0.4001 TRX |
0.4193 TRX |
0.4106 TRX |
| 2021-10-06 |
0.4032 TRX |
6,392,885.9888 KLV |
0.4088 TRX |
0.3774 TRX |
0.4176 TRX |
0.4072 TRX |
| 2021-10-05 |
0.4065 TRX |
6,639,941.1825 KLV |
0.4116 TRX |
0.3869 TRX |
0.4176 TRX |
0.4071 TRX |
| 2021-10-04 |
0.4130 TRX |
4,310,042.3946 KLV |
0.4005 TRX |
0.3946 TRX |
0.4220 TRX |
0.4095 TRX |