Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-10 |
0.4454 TRX |
5,433,385.7765 KLV |
0.4372 TRX |
0.4269 TRX |
0.4560 TRX |
0.4402 TRX |
| 2021-09-09 |
0.4436 TRX |
13,893,034.2866 KLV |
0.4376 TRX |
0.4154 TRX |
0.4750 TRX |
0.4435 TRX |
| 2021-09-08 |
0.4816 TRX |
16,676,941.6183 KLV |
0.5439 TRX |
0.4376 TRX |
0.5511 TRX |
0.4420 TRX |
| 2021-09-07 |
0.5710 TRX |
21,257,063.8100 KLV |
0.5884 TRX |
0.5357 TRX |
0.6004 TRX |
0.5368 TRX |
| 2021-09-06 |
0.5827 TRX |
16,881,228.7910 KLV |
0.6160 TRX |
0.5372 TRX |
0.6342 TRX |
0.5884 TRX |
| 2021-09-05 |
0.5661 TRX |
17,789,570.2307 KLV |
0.5120 TRX |
0.5079 TRX |
0.6395 TRX |
0.5950 TRX |
| 2021-09-04 |
0.5020 TRX |
11,619,329.6468 KLV |
0.4884 TRX |
0.4646 TRX |
0.5400 TRX |
0.5116 TRX |
| 2021-09-03 |
0.4877 TRX |
6,980,920.8019 KLV |
0.4857 TRX |
0.4464 TRX |
0.5066 TRX |
0.4907 TRX |
| 2021-09-02 |
0.4881 TRX |
5,872,733.2599 KLV |
0.4995 TRX |
0.4701 TRX |
0.5073 TRX |
0.4882 TRX |
| 2021-09-01 |
0.5190 TRX |
6,748,634.5532 KLV |
0.5245 TRX |
0.4881 TRX |
0.5492 TRX |
0.5043 TRX |
| 2021-08-31 |
0.5235 TRX |
5,930,174.0182 KLV |
0.5340 TRX |
0.4935 TRX |
0.5527 TRX |
0.5230 TRX |
| 2021-08-30 |
0.5404 TRX |
3,095,387.8742 KLV |
0.5367 TRX |
0.5300 TRX |
0.5526 TRX |
0.5341 TRX |
| 2021-08-29 |
0.5364 TRX |
3,619,955.3296 KLV |
0.5479 TRX |
0.5231 TRX |
0.5550 TRX |
0.5277 TRX |
| 2021-08-28 |
0.5435 TRX |
3,941,797.3102 KLV |
0.5466 TRX |
0.5201 TRX |
0.5614 TRX |
0.5519 TRX |
| 2021-08-27 |
0.5513 TRX |
2,612,106.0943 KLV |
0.5509 TRX |
0.5336 TRX |
0.5698 TRX |
0.5511 TRX |
| 2021-08-26 |
0.5595 TRX |
4,513,361.7144 KLV |
0.5629 TRX |
0.5022 TRX |
0.5840 TRX |
0.5471 TRX |
| 2021-08-25 |
0.5728 TRX |
4,819,999.8303 KLV |
0.5835 TRX |
0.5489 TRX |
0.5933 TRX |
0.5654 TRX |
| 2021-08-24 |
0.5783 TRX |
5,426,707.1445 KLV |
0.5604 TRX |
0.5544 TRX |
0.6067 TRX |
0.5899 TRX |
| 2021-08-23 |
0.5400 TRX |
6,566,052.1939 KLV |
0.4940 TRX |
0.4902 TRX |
0.5951 TRX |
0.5613 TRX |
| 2021-08-22 |
0.5020 TRX |
2,349,368.0103 KLV |
0.5089 TRX |
0.4883 TRX |
0.5192 TRX |
0.4998 TRX |
| 2021-08-21 |
0.4977 TRX |
2,652,876.8760 KLV |
0.5050 TRX |
0.4650 TRX |
0.5146 TRX |
0.5034 TRX |
| 2021-08-20 |
0.4943 TRX |
3,618,755.3551 KLV |
0.5019 TRX |
0.4801 TRX |
0.5120 TRX |
0.5029 TRX |
| 2021-08-19 |
0.4991 TRX |
3,290,234.1976 KLV |
0.4959 TRX |
0.4765 TRX |
0.5136 TRX |
0.5032 TRX |
| 2021-08-18 |
0.5106 TRX |
3,533,040.7010 KLV |
0.5309 TRX |
0.4816 TRX |
0.5379 TRX |
0.4979 TRX |
| 2021-08-17 |
0.5122 TRX |
4,257,449.2264 KLV |
0.4940 TRX |
0.4816 TRX |
0.5274 TRX |
0.5223 TRX |
| 2021-08-16 |
0.4894 TRX |
3,821,953.7395 KLV |
0.4846 TRX |
0.4711 TRX |
0.5039 TRX |
0.5026 TRX |
| 2021-08-15 |
0.4904 TRX |
4,003,527.5683 KLV |
0.5125 TRX |
0.4728 TRX |
0.5317 TRX |
0.4832 TRX |
| 2021-08-14 |
0.5246 TRX |
5,936,543.1387 KLV |
0.5271 TRX |
0.5000 TRX |
0.5550 TRX |
0.5212 TRX |
| 2021-08-13 |
0.5126 TRX |
10,198,392.7191 KLV |
0.4728 TRX |
0.4649 TRX |
0.5668 TRX |
0.5269 TRX |
| 2021-08-12 |
0.4767 TRX |
6,918,648.1916 KLV |
0.4662 TRX |
0.4436 TRX |
0.5167 TRX |
0.4901 TRX |
| 2021-08-11 |
0.4841 TRX |
5,966,730.5889 KLV |
0.4935 TRX |
0.4588 TRX |
0.5016 TRX |
0.4632 TRX |
| 2021-08-10 |
0.4983 TRX |
2,284,564.8999 KLV |
0.5015 TRX |
0.4866 TRX |
0.5113 TRX |
0.4947 TRX |
| 2021-08-09 |
0.5013 TRX |
2,639,845.1439 KLV |
0.4967 TRX |
0.4893 TRX |
0.5200 TRX |
0.5019 TRX |
| 2021-08-08 |
0.5024 TRX |
5,572,063.7030 KLV |
0.4986 TRX |
0.4847 TRX |
0.5299 TRX |
0.4936 TRX |
| 2021-08-07 |
0.5160 TRX |
7,892,995.5215 KLV |
0.5065 TRX |
0.4950 TRX |
0.5532 TRX |
0.4990 TRX |
| 2021-08-06 |
0.5254 TRX |
6,006,312.0217 KLV |
0.5155 TRX |
0.5042 TRX |
0.5677 TRX |
0.5053 TRX |
| 2021-08-05 |
0.5140 TRX |
5,608,569.8320 KLV |
0.5184 TRX |
0.5000 TRX |
0.5456 TRX |
0.5109 TRX |
| 2021-08-04 |
0.5424 TRX |
5,997,794.0295 KLV |
0.5702 TRX |
0.5184 TRX |
0.5705 TRX |
0.5214 TRX |
| 2021-08-03 |
0.5732 TRX |
5,089,800.5195 KLV |
0.5776 TRX |
0.5508 TRX |
0.5980 TRX |
0.5579 TRX |
| 2021-08-02 |
0.6076 TRX |
5,401,948.3927 KLV |
0.6055 TRX |
0.5880 TRX |
0.6286 TRX |
0.5932 TRX |
| 2021-08-01 |
0.6132 TRX |
4,320,506.7432 KLV |
0.6224 TRX |
0.5873 TRX |
0.6376 TRX |
0.6048 TRX |
| 2021-07-31 |
0.6141 TRX |
4,402,573.5329 KLV |
0.6285 TRX |
0.6001 TRX |
0.6350 TRX |
0.6245 TRX |
| 2021-07-30 |
0.6398 TRX |
4,160,246.2686 KLV |
0.6580 TRX |
0.6230 TRX |
0.6606 TRX |
0.6289 TRX |
| 2021-07-29 |
0.6709 TRX |
4,510,372.0982 KLV |
0.6895 TRX |
0.6460 TRX |
0.7101 TRX |
0.6567 TRX |
| 2021-07-28 |
0.6898 TRX |
4,940,069.7815 KLV |
0.7117 TRX |
0.6613 TRX |
0.7295 TRX |
0.6848 TRX |
| 2021-07-27 |
0.7158 TRX |
2,439,021.3362 KLV |
0.7247 TRX |
0.6930 TRX |
0.7392 TRX |
0.7117 TRX |
| 2021-07-26 |
0.7259 TRX |
3,580,945.3476 KLV |
0.7290 TRX |
0.7011 TRX |
0.7656 TRX |
0.7224 TRX |
| 2021-07-25 |
0.7405 TRX |
1,716,826.7734 KLV |
0.7649 TRX |
0.7000 TRX |
0.7853 TRX |
0.7303 TRX |
| 2021-07-24 |
0.7899 TRX |
2,568,897.9912 KLV |
0.7740 TRX |
0.7575 TRX |
0.8132 TRX |
0.7620 TRX |
| 2021-07-23 |
0.8058 TRX |
4,341,488.7293 KLV |
0.7959 TRX |
0.7673 TRX |
0.8625 TRX |
0.7710 TRX |