Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.4353 TRX |
3,388,104.9852 KLV |
0.4379 TRX |
0.4266 TRX |
0.4423 TRX |
0.4334 TRX |
| 2022-01-18 |
0.4358 TRX |
4,200,063.4166 KLV |
0.4262 TRX |
0.4216 TRX |
0.4433 TRX |
0.4342 TRX |
| 2022-01-17 |
0.4340 TRX |
5,075,565.6493 KLV |
0.4405 TRX |
0.4216 TRX |
0.4413 TRX |
0.4267 TRX |
| 2022-01-16 |
0.4411 TRX |
7,223,189.9332 KLV |
0.4532 TRX |
0.4351 TRX |
0.4555 TRX |
0.4398 TRX |
| 2022-01-15 |
0.4465 TRX |
3,556,426.4454 KLV |
0.4437 TRX |
0.4404 TRX |
0.4551 TRX |
0.4472 TRX |
| 2022-01-14 |
0.4439 TRX |
4,787,443.7192 KLV |
0.4465 TRX |
0.4380 TRX |
0.4495 TRX |
0.4462 TRX |
| 2022-01-13 |
0.4462 TRX |
4,153,049.1737 KLV |
0.4435 TRX |
0.4376 TRX |
0.4550 TRX |
0.4518 TRX |
| 2022-01-12 |
0.4449 TRX |
5,404,973.0977 KLV |
0.4484 TRX |
0.4371 TRX |
0.4536 TRX |
0.4447 TRX |
| 2022-01-11 |
0.4561 TRX |
5,681,409.4716 KLV |
0.4532 TRX |
0.4436 TRX |
0.4767 TRX |
0.4553 TRX |
| 2022-01-10 |
0.4474 TRX |
4,326,451.3768 KLV |
0.4512 TRX |
0.4425 TRX |
0.4545 TRX |
0.4517 TRX |
| 2022-01-09 |
0.4563 TRX |
3,121,629.6012 KLV |
0.4623 TRX |
0.4475 TRX |
0.4671 TRX |
0.4492 TRX |
| 2022-01-08 |
0.4651 TRX |
3,033,862.2902 KLV |
0.4599 TRX |
0.4553 TRX |
0.4778 TRX |
0.4753 TRX |
| 2022-01-07 |
0.4529 TRX |
3,646,274.9113 KLV |
0.4478 TRX |
0.4458 TRX |
0.4590 TRX |
0.4550 TRX |
| 2022-01-06 |
0.4463 TRX |
6,110,397.8108 KLV |
0.4555 TRX |
0.4350 TRX |
0.4573 TRX |
0.4457 TRX |
| 2022-01-05 |
0.4424 TRX |
8,228,290.0873 KLV |
0.4479 TRX |
0.4342 TRX |
0.4514 TRX |
0.4459 TRX |
| 2022-01-04 |
0.4439 TRX |
7,871,217.7998 KLV |
0.4396 TRX |
0.4350 TRX |
0.4542 TRX |
0.4437 TRX |
| 2022-01-03 |
0.4512 TRX |
4,619,117.9248 KLV |
0.4502 TRX |
0.4432 TRX |
0.4597 TRX |
0.4455 TRX |
| 2022-01-02 |
0.4551 TRX |
3,185,480.0210 KLV |
0.4573 TRX |
0.4500 TRX |
0.4610 TRX |
0.4545 TRX |
| 2022-01-01 |
0.4608 TRX |
1,849,209.2265 KLV |
0.4587 TRX |
0.4530 TRX |
0.4687 TRX |
0.4612 TRX |
| 2021-12-31 |
0.4538 TRX |
2,466,240.0103 KLV |
0.4520 TRX |
0.4443 TRX |
0.4698 TRX |
0.4594 TRX |
| 2021-12-30 |
0.4549 TRX |
4,015,604.4046 KLV |
0.4615 TRX |
0.4361 TRX |
0.4947 TRX |
0.4500 TRX |
| 2021-12-29 |
0.4591 TRX |
2,299,548.2436 KLV |
0.4651 TRX |
0.4486 TRX |
0.4700 TRX |
0.4613 TRX |
| 2021-12-28 |
0.4785 TRX |
4,478,632.1093 KLV |
0.4857 TRX |
0.4348 TRX |
0.5030 TRX |
0.4672 TRX |
| 2021-12-27 |
0.4807 TRX |
2,743,861.2267 KLV |
0.4665 TRX |
0.4633 TRX |
0.4970 TRX |
0.4871 TRX |
| 2021-12-26 |
0.4680 TRX |
2,753,212.8466 KLV |
0.4672 TRX |
0.4534 TRX |
0.4851 TRX |
0.4632 TRX |
| 2021-12-25 |
0.4634 TRX |
1,848,956.3085 KLV |
0.4696 TRX |
0.4531 TRX |
0.4750 TRX |
0.4632 TRX |
| 2021-12-24 |
0.4599 TRX |
2,170,042.1496 KLV |
0.4664 TRX |
0.4419 TRX |
0.4785 TRX |
0.4677 TRX |
| 2021-12-23 |
0.4569 TRX |
5,569,449.5900 KLV |
0.4363 TRX |
0.4270 TRX |
0.5000 TRX |
0.4677 TRX |
| 2021-12-22 |
0.4358 TRX |
2,767,390.6911 KLV |
0.4293 TRX |
0.4201 TRX |
0.4756 TRX |
0.4325 TRX |
| 2021-12-21 |
0.4331 TRX |
2,819,545.9098 KLV |
0.4251 TRX |
0.4212 TRX |
0.4719 TRX |
0.4280 TRX |
| 2021-12-20 |
0.4375 TRX |
3,751,141.7550 KLV |
0.4089 TRX |
0.4080 TRX |
0.4840 TRX |
0.4301 TRX |
| 2021-12-19 |
0.4169 TRX |
2,458,596.0109 KLV |
0.4192 TRX |
0.4064 TRX |
0.4288 TRX |
0.4098 TRX |
| 2021-12-18 |
0.4307 TRX |
3,350,682.9611 KLV |
0.4394 TRX |
0.4181 TRX |
0.4639 TRX |
0.4192 TRX |
| 2021-12-17 |
0.4140 TRX |
10,174,939.6968 KLV |
0.3643 TRX |
0.3577 TRX |
0.4737 TRX |
0.4360 TRX |
| 2021-12-16 |
0.3628 TRX |
1,694,814.9133 KLV |
0.3580 TRX |
0.3522 TRX |
0.3692 TRX |
0.3610 TRX |
| 2021-12-15 |
0.3553 TRX |
1,932,491.7299 KLV |
0.3454 TRX |
0.3435 TRX |
0.3655 TRX |
0.3576 TRX |
| 2021-12-14 |
0.3481 TRX |
2,885,697.3416 KLV |
0.3527 TRX |
0.3409 TRX |
0.3606 TRX |
0.3437 TRX |
| 2021-12-13 |
0.3567 TRX |
1,049,228.1588 KLV |
0.3553 TRX |
0.3501 TRX |
0.3630 TRX |
0.3592 TRX |
| 2021-12-12 |
0.3541 TRX |
1,945,728.8247 KLV |
0.3500 TRX |
0.3440 TRX |
0.3661 TRX |
0.3524 TRX |
| 2021-12-11 |
0.3535 TRX |
2,190,008.3680 KLV |
0.3472 TRX |
0.3434 TRX |
0.3672 TRX |
0.3528 TRX |
| 2021-12-10 |
0.3621 TRX |
1,853,608.5200 KLV |
0.3678 TRX |
0.3503 TRX |
0.3745 TRX |
0.3582 TRX |
| 2021-12-09 |
0.3684 TRX |
5,872,820.2481 KLV |
0.3743 TRX |
0.3512 TRX |
0.4090 TRX |
0.3641 TRX |
| 2021-12-08 |
0.3747 TRX |
2,693,272.3462 KLV |
0.3766 TRX |
0.3656 TRX |
0.3843 TRX |
0.3771 TRX |
| 2021-12-07 |
0.3895 TRX |
2,714,236.6500 KLV |
0.3915 TRX |
0.3736 TRX |
0.4100 TRX |
0.3794 TRX |
| 2021-12-06 |
0.3986 TRX |
4,919,097.6556 KLV |
0.3936 TRX |
0.3765 TRX |
0.4255 TRX |
0.3910 TRX |
| 2021-12-05 |
0.3900 TRX |
2,948,958.2243 KLV |
0.3904 TRX |
0.3751 TRX |
0.4049 TRX |
0.3822 TRX |
| 2021-12-04 |
0.4092 TRX |
4,944,908.9784 KLV |
0.4110 TRX |
0.3898 TRX |
0.4400 TRX |
0.3940 TRX |
| 2021-12-03 |
0.3988 TRX |
3,681,282.9156 KLV |
0.4026 TRX |
0.3801 TRX |
0.4326 TRX |
0.4082 TRX |
| 2021-12-02 |
0.4125 TRX |
1,613,162.2814 KLV |
0.4235 TRX |
0.3947 TRX |
0.4334 TRX |
0.4003 TRX |
| 2021-12-01 |
0.4122 TRX |
3,382,541.3767 KLV |
0.3962 TRX |
0.3908 TRX |
0.4287 TRX |
0.4193 TRX |