Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-03 |
0.4028 TRX |
5,154,609.9003 KLV |
0.3992 TRX |
0.3913 TRX |
0.4295 TRX |
0.4035 TRX |
| 2021-10-02 |
0.4025 TRX |
3,956,121.0058 KLV |
0.4027 TRX |
0.3864 TRX |
0.4157 TRX |
0.3988 TRX |
| 2021-10-01 |
0.4009 TRX |
4,940,822.5294 KLV |
0.3991 TRX |
0.3900 TRX |
0.4093 TRX |
0.3998 TRX |
| 2021-09-30 |
0.3944 TRX |
5,118,221.0691 KLV |
0.3955 TRX |
0.3801 TRX |
0.4054 TRX |
0.3979 TRX |
| 2021-09-29 |
0.3960 TRX |
4,145,967.0309 KLV |
0.4033 TRX |
0.3883 TRX |
0.4065 TRX |
0.3932 TRX |
| 2021-09-28 |
0.4048 TRX |
4,707,971.8287 KLV |
0.4102 TRX |
0.3906 TRX |
0.4248 TRX |
0.3922 TRX |
| 2021-09-27 |
0.4068 TRX |
4,580,636.0610 KLV |
0.4106 TRX |
0.3909 TRX |
0.4180 TRX |
0.4077 TRX |
| 2021-09-26 |
0.4125 TRX |
4,210,308.2197 KLV |
0.4196 TRX |
0.4016 TRX |
0.4264 TRX |
0.4130 TRX |
| 2021-09-25 |
0.4194 TRX |
5,380,030.2321 KLV |
0.4028 TRX |
0.3982 TRX |
0.4323 TRX |
0.4173 TRX |
| 2021-09-24 |
0.3966 TRX |
4,225,777.1778 KLV |
0.3858 TRX |
0.3833 TRX |
0.4168 TRX |
0.4063 TRX |
| 2021-09-23 |
0.3901 TRX |
2,825,790.5901 KLV |
0.3811 TRX |
0.3762 TRX |
0.4240 TRX |
0.3863 TRX |
| 2021-09-22 |
0.3939 TRX |
3,663,352.0695 KLV |
0.3919 TRX |
0.3745 TRX |
0.4050 TRX |
0.3802 TRX |
| 2021-09-21 |
0.3937 TRX |
4,023,084.6850 KLV |
0.3891 TRX |
0.3801 TRX |
0.4085 TRX |
0.3953 TRX |
| 2021-09-20 |
0.3903 TRX |
4,609,790.3775 KLV |
0.3823 TRX |
0.3709 TRX |
0.4000 TRX |
0.3844 TRX |
| 2021-09-19 |
0.3831 TRX |
3,695,841.3627 KLV |
0.3782 TRX |
0.3747 TRX |
0.3928 TRX |
0.3838 TRX |
| 2021-09-18 |
0.3704 TRX |
7,947,302.6756 KLV |
0.3692 TRX |
0.3547 TRX |
0.3980 TRX |
0.3787 TRX |
| 2021-09-17 |
0.3507 TRX |
8,928,837.2306 KLV |
0.3469 TRX |
0.3333 TRX |
0.3703 TRX |
0.3679 TRX |
| 2021-09-16 |
0.3426 TRX |
9,097,895.7637 KLV |
0.3306 TRX |
0.3248 TRX |
0.3562 TRX |
0.3459 TRX |
| 2021-09-15 |
0.3327 TRX |
5,873,388.6196 KLV |
0.3314 TRX |
0.3124 TRX |
0.3450 TRX |
0.3296 TRX |
| 2021-09-14 |
0.3458 TRX |
6,277,743.7671 KLV |
0.3821 TRX |
0.3123 TRX |
0.3869 TRX |
0.3275 TRX |
| 2021-09-13 |
0.3767 TRX |
5,860,713.1751 KLV |
0.3738 TRX |
0.3589 TRX |
0.3903 TRX |
0.3733 TRX |
| 2021-09-12 |
0.3853 TRX |
6,394,931.3339 KLV |
0.4283 TRX |
0.3506 TRX |
0.4354 TRX |
0.3700 TRX |
| 2021-09-11 |
0.4284 TRX |
7,466,050.3308 KLV |
0.4406 TRX |
0.4022 TRX |
0.4485 TRX |
0.4313 TRX |