Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
0.7779 TRX |
5,077,799.1030 KLV |
0.7629 TRX |
0.7448 TRX |
0.8500 TRX |
0.7841 TRX |
| 2021-07-21 |
0.7542 TRX |
4,215,757.0476 KLV |
0.7363 TRX |
0.7233 TRX |
0.8080 TRX |
0.7680 TRX |
| 2021-07-20 |
0.7604 TRX |
3,759,068.8888 KLV |
0.7617 TRX |
0.7204 TRX |
0.8200 TRX |
0.7404 TRX |
| 2021-07-19 |
0.7708 TRX |
2,631,370.3043 KLV |
0.7720 TRX |
0.7456 TRX |
0.7980 TRX |
0.7616 TRX |
| 2021-07-18 |
0.7626 TRX |
2,558,270.1292 KLV |
0.7403 TRX |
0.7300 TRX |
0.7860 TRX |
0.7730 TRX |
| 2021-07-17 |
0.7633 TRX |
2,694,911.1613 KLV |
0.8111 TRX |
0.7281 TRX |
0.8122 TRX |
0.7556 TRX |
| 2021-07-16 |
0.7819 TRX |
3,432,802.9499 KLV |
0.7737 TRX |
0.7478 TRX |
0.8132 TRX |
0.8040 TRX |
| 2021-07-15 |
0.7950 TRX |
4,737,223.4862 KLV |
0.7800 TRX |
0.7575 TRX |
0.8474 TRX |
0.7812 TRX |
| 2021-07-14 |
0.7688 TRX |
4,465,619.2319 KLV |
0.7759 TRX |
0.7398 TRX |
0.7945 TRX |
0.7790 TRX |
| 2021-07-13 |
0.7385 TRX |
3,020,032.7705 KLV |
0.7412 TRX |
0.7087 TRX |
0.7708 TRX |
0.7700 TRX |
| 2021-07-12 |
0.7570 TRX |
3,097,750.0710 KLV |
0.8031 TRX |
0.6822 TRX |
0.8134 TRX |
0.7329 TRX |
| 2021-07-11 |
0.7736 TRX |
3,118,353.0985 KLV |
0.7647 TRX |
0.7545 TRX |
0.8013 TRX |
0.7918 TRX |
| 2021-07-10 |
0.7553 TRX |
1,771,262.4724 KLV |
0.7389 TRX |
0.7289 TRX |
0.7900 TRX |
0.7610 TRX |
| 2021-07-09 |
0.7781 TRX |
2,377,018.5145 KLV |
0.7807 TRX |
0.7399 TRX |
0.7970 TRX |
0.7471 TRX |
| 2021-07-08 |
0.7764 TRX |
2,347,674.6751 KLV |
0.7742 TRX |
0.7575 TRX |
0.8000 TRX |
0.7775 TRX |
| 2021-07-07 |
0.7598 TRX |
3,091,628.7489 KLV |
0.7597 TRX |
0.7309 TRX |
0.8000 TRX |
0.7740 TRX |
| 2021-07-06 |
0.7705 TRX |
3,094,281.2820 KLV |
0.7954 TRX |
0.7257 TRX |
0.8270 TRX |
0.7478 TRX |
| 2021-07-05 |
0.8021 TRX |
2,322,487.6283 KLV |
0.8040 TRX |
0.7758 TRX |
0.8311 TRX |
0.7906 TRX |
| 2021-07-04 |
0.8246 TRX |
1,927,526.6043 KLV |
0.8233 TRX |
0.7960 TRX |
0.8650 TRX |
0.8075 TRX |
| 2021-07-03 |
0.8411 TRX |
1,641,722.7672 KLV |
0.8328 TRX |
0.8200 TRX |
0.8727 TRX |
0.8421 TRX |
| 2021-07-02 |
0.8503 TRX |
2,268,260.9821 KLV |
0.8900 TRX |
0.8231 TRX |
0.9030 TRX |
0.8352 TRX |
| 2021-07-01 |
0.9010 TRX |
2,820,468.3821 KLV |
0.9233 TRX |
0.8550 TRX |
0.9385 TRX |
0.8900 TRX |
| 2021-06-30 |
0.9815 TRX |
4,210,479.2303 KLV |
0.9889 TRX |
0.9353 TRX |
1.0100 TRX |
0.9353 TRX |
| 2021-06-29 |
0.9803 TRX |
4,204,183.2255 KLV |
0.9537 TRX |
0.9500 TRX |
1.0147 TRX |
0.9988 TRX |
| 2021-06-28 |
0.9650 TRX |
2,222,138.5644 KLV |
0.9818 TRX |
0.9500 TRX |
0.9915 TRX |
0.9657 TRX |
| 2021-06-27 |
0.9974 TRX |
2,510,632.9501 KLV |
0.9639 TRX |
0.9500 TRX |
1.0800 TRX |
0.9990 TRX |
| 2021-06-26 |
0.9315 TRX |
4,024,151.1121 KLV |
0.9091 TRX |
0.9000 TRX |
0.9880 TRX |
0.9787 TRX |
| 2021-06-25 |
0.9278 TRX |
2,112,386.7551 KLV |
0.9067 TRX |
0.8946 TRX |
0.9505 TRX |
0.9195 TRX |
| 2021-06-24 |
0.9115 TRX |
9,402,516.2001 KLV |
0.8950 TRX |
0.7927 TRX |
1.1500 TRX |
0.9115 TRX |
| 2021-06-23 |
0.9279 TRX |
2,741,657.0704 KLV |
0.9340 TRX |
0.9013 TRX |
0.9503 TRX |
0.9100 TRX |
| 2021-06-22 |
0.9419 TRX |
4,960,204.0520 KLV |
0.9316 TRX |
0.9001 TRX |
0.9800 TRX |
0.9291 TRX |
| 2021-06-21 |
0.8890 TRX |
4,250,154.3372 KLV |
0.8519 TRX |
0.8356 TRX |
0.9381 TRX |
0.9189 TRX |
| 2021-06-20 |
0.8533 TRX |
2,119,204.1574 KLV |
0.8175 TRX |
0.8085 TRX |
0.8739 TRX |
0.8533 TRX |
| 2021-06-19 |
0.8037 TRX |
1,641,833.1555 KLV |
0.8129 TRX |
0.7712 TRX |
0.8289 TRX |
0.8112 TRX |
| 2021-06-18 |
0.7954 TRX |
2,792,646.1354 KLV |
0.7852 TRX |
0.7657 TRX |
0.8257 TRX |
0.8138 TRX |
| 2021-06-17 |
0.8171 TRX |
2,980,209.4338 KLV |
0.8304 TRX |
0.7841 TRX |
0.8397 TRX |
0.7841 TRX |
| 2021-06-16 |
0.8312 TRX |
3,036,084.2615 KLV |
0.8300 TRX |
0.8060 TRX |
0.8568 TRX |
0.8333 TRX |
| 2021-06-15 |
0.8451 TRX |
3,316,466.9507 KLV |
0.8395 TRX |
0.8214 TRX |
0.8632 TRX |
0.8404 TRX |
| 2021-06-14 |
0.8531 TRX |
3,499,068.7535 KLV |
0.8432 TRX |
0.8328 TRX |
0.8777 TRX |
0.8447 TRX |
| 2021-06-13 |
0.8525 TRX |
2,313,171.9782 KLV |
0.8412 TRX |
0.8310 TRX |
0.8750 TRX |
0.8391 TRX |
| 2021-06-12 |
0.8525 TRX |
3,246,210.4183 KLV |
0.8443 TRX |
0.8310 TRX |
0.8726 TRX |
0.8467 TRX |
| 2021-06-11 |
0.8301 TRX |
2,759,345.7051 KLV |
0.8335 TRX |
0.8028 TRX |
0.8581 TRX |
0.8428 TRX |
| 2021-06-10 |
0.8254 TRX |
4,180,226.2975 KLV |
0.8423 TRX |
0.7936 TRX |
0.8550 TRX |
0.8267 TRX |
| 2021-06-09 |
0.8463 TRX |
3,136,895.5369 KLV |
0.8376 TRX |
0.8010 TRX |
0.8834 TRX |
0.8493 TRX |
| 2021-06-08 |
0.8581 TRX |
4,062,295.0882 KLV |
0.8495 TRX |
0.8250 TRX |
0.8750 TRX |
0.8446 TRX |
| 2021-06-07 |
0.8386 TRX |
9,025,497.1590 KLV |
0.8629 TRX |
0.7422 TRX |
0.8886 TRX |
0.8585 TRX |
| 2021-06-06 |
0.8744 TRX |
2,781,362.8474 KLV |
0.8686 TRX |
0.8520 TRX |
0.8971 TRX |
0.8545 TRX |
| 2021-06-05 |
0.8705 TRX |
2,078,675.7407 KLV |
0.8733 TRX |
0.8387 TRX |
0.9053 TRX |
0.8633 TRX |
| 2021-06-04 |
0.8598 TRX |
1,691,692.2046 KLV |
0.8181 TRX |
0.8157 TRX |
0.8950 TRX |
0.8780 TRX |
| 2021-06-03 |
0.8305 TRX |
3,046,941.5021 KLV |
0.8132 TRX |
0.8000 TRX |
0.8688 TRX |
0.8181 TRX |