Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
0.6526 TRX |
3,284,213.5428 KLV |
0.6501 TRX |
0.6375 TRX |
0.6768 TRX |
0.6500 TRX |
| 2021-05-01 |
0.6538 TRX |
4,310,698.9910 KLV |
0.6504 TRX |
0.6240 TRX |
0.7000 TRX |
0.6507 TRX |
| 2021-04-30 |
0.6656 TRX |
6,340,591.8422 KLV |
0.6798 TRX |
0.6210 TRX |
0.7049 TRX |
0.6504 TRX |
| 2021-04-29 |
0.6966 TRX |
5,617,633.8317 KLV |
0.6831 TRX |
0.6741 TRX |
0.7524 TRX |
0.6798 TRX |
| 2021-04-28 |
0.6917 TRX |
9,182,223.4090 KLV |
0.7399 TRX |
0.6653 TRX |
0.7399 TRX |
0.6783 TRX |
| 2021-04-27 |
0.6860 TRX |
9,211,823.8604 KLV |
0.6223 TRX |
0.6104 TRX |
0.7791 TRX |
0.7399 TRX |
| 2021-04-26 |
0.6172 TRX |
7,170,735.9544 KLV |
0.5975 TRX |
0.5930 TRX |
0.6603 TRX |
0.6258 TRX |
| 2021-04-25 |
0.6064 TRX |
4,683,614.5208 KLV |
0.6159 TRX |
0.5786 TRX |
0.6346 TRX |
0.5975 TRX |
| 2021-04-24 |
0.6239 TRX |
6,612,650.9146 KLV |
0.6346 TRX |
0.5974 TRX |
0.6546 TRX |
0.6159 TRX |
| 2021-04-23 |
0.6288 TRX |
10,341,011.7329 KLV |
0.6390 TRX |
0.5930 TRX |
0.6828 TRX |
0.6374 TRX |
| 2021-04-22 |
0.6036 TRX |
1,332,700.0182 KLV |
0.5975 TRX |
0.5900 TRX |
0.6203 TRX |
0.5976 TRX |
| 2021-04-21 |
0.5998 TRX |
6,953,333.0790 KLV |
0.5706 TRX |
0.5605 TRX |
0.6652 TRX |
0.6035 TRX |
| 2021-04-20 |
0.5780 TRX |
10,991,071.7427 KLV |
0.5989 TRX |
0.5470 TRX |
0.6252 TRX |
0.5767 TRX |
| 2021-04-19 |
0.5782 TRX |
8,445,056.7843 KLV |
0.5726 TRX |
0.5502 TRX |
0.6200 TRX |
0.5951 TRX |
| 2021-04-18 |
0.6016 TRX |
11,083,658.8219 KLV |
0.5885 TRX |
0.5623 TRX |
0.6562 TRX |
0.5780 TRX |
| 2021-04-17 |
0.5430 TRX |
10,180,695.8550 KLV |
0.5593 TRX |
0.5047 TRX |
0.6132 TRX |
0.5636 TRX |
| 2021-04-16 |
0.5963 TRX |
12,978,802.6245 KLV |
0.5739 TRX |
0.5096 TRX |
0.6838 TRX |
0.5506 TRX |
| 2021-04-15 |
0.6295 TRX |
11,071,874.5951 KLV |
0.6634 TRX |
0.5620 TRX |
0.6872 TRX |
0.5811 TRX |
| 2021-04-14 |
0.6470 TRX |
10,549,152.2136 KLV |
0.6267 TRX |
0.6000 TRX |
0.7024 TRX |
0.6669 TRX |
| 2021-04-13 |
0.6781 TRX |
9,298,716.2029 KLV |
0.7275 TRX |
0.6049 TRX |
0.7790 TRX |
0.6222 TRX |
| 2021-04-12 |
0.7145 TRX |
6,981,465.2515 KLV |
0.7631 TRX |
0.6794 TRX |
0.7744 TRX |
0.7254 TRX |
| 2021-04-11 |
0.7425 TRX |
5,562,306.2644 KLV |
0.7211 TRX |
0.7120 TRX |
0.7800 TRX |
0.7651 TRX |
| 2021-04-10 |
0.7687 TRX |
7,488,638.5188 KLV |
0.8127 TRX |
0.7087 TRX |
0.8383 TRX |
0.7336 TRX |
| 2021-04-09 |
0.8049 TRX |
5,548,224.2186 KLV |
0.8106 TRX |
0.7690 TRX |
0.8372 TRX |
0.8008 TRX |
| 2021-04-08 |
0.7824 TRX |
9,976,324.2060 KLV |
0.8188 TRX |
0.7047 TRX |
0.8333 TRX |
0.8106 TRX |
| 2021-04-07 |
0.8281 TRX |
9,586,495.5747 KLV |
0.7816 TRX |
0.7567 TRX |
0.8822 TRX |
0.8057 TRX |
| 2021-04-06 |
0.7786 TRX |
17,524,979.2696 KLV |
0.6885 TRX |
0.6684 TRX |
0.8800 TRX |
0.8180 TRX |
| 2021-04-05 |
0.6726 TRX |
18,291,656.4021 KLV |
0.7088 TRX |
0.6125 TRX |
0.7448 TRX |
0.6565 TRX |
| 2021-04-04 |
0.8204 TRX |
12,252,785.8583 KLV |
0.9315 TRX |
0.7400 TRX |
0.9429 TRX |
0.7857 TRX |
| 2021-04-03 |
0.9926 TRX |
15,887,208.5481 KLV |
1.0959 TRX |
0.8300 TRX |
1.1800 TRX |
0.9507 TRX |
| 2021-04-02 |
1.1953 TRX |
11,943,482.9905 KLV |
1.2054 TRX |
1.0880 TRX |
1.2969 TRX |
1.1471 TRX |
| 2021-04-01 |
1.1250 TRX |
24,277,087.5035 KLV |
0.9557 TRX |
0.9000 TRX |
1.4537 TRX |
1.2200 TRX |
| 2021-03-31 |
1.0786 TRX |
26,786,660.9225 KLV |
1.2785 TRX |
0.8334 TRX |
1.3061 TRX |
0.9017 TRX |
| 2021-03-30 |
1.3115 TRX |
12,939,596.4816 KLV |
1.4388 TRX |
1.2121 TRX |
1.4500 TRX |
1.2512 TRX |
| 2021-03-29 |
1.4555 TRX |
7,885,542.2593 KLV |
1.4782 TRX |
1.3606 TRX |
1.5770 TRX |
1.4135 TRX |
| 2021-03-28 |
1.5352 TRX |
10,229,075.8981 KLV |
1.5884 TRX |
1.4124 TRX |
1.6244 TRX |
1.4440 TRX |
| 2021-03-27 |
1.6074 TRX |
12,019,888.2522 KLV |
1.7063 TRX |
1.4000 TRX |
1.7480 TRX |
1.5725 TRX |
| 2021-03-26 |
1.9179 TRX |
12,920,596.4623 KLV |
2.0380 TRX |
1.6400 TRX |
2.2000 TRX |
1.7241 TRX |
| 2021-03-25 |
2.0226 TRX |
12,415,778.0468 KLV |
1.9282 TRX |
1.9009 TRX |
2.1828 TRX |
2.0226 TRX |
| 2021-03-24 |
1.9803 TRX |
13,066,122.8542 KLV |
1.9117 TRX |
1.8312 TRX |
2.1478 TRX |
2.0075 TRX |
| 2021-03-23 |
1.9792 TRX |
10,908,524.6674 KLV |
2.0114 TRX |
1.8583 TRX |
2.1000 TRX |
1.9278 TRX |
| 2021-03-22 |
2.1302 TRX |
16,270,395.1069 KLV |
2.1193 TRX |
1.9362 TRX |
2.3275 TRX |
2.0837 TRX |
| 2021-03-21 |
2.1443 TRX |
13,529,262.4059 KLV |
2.0530 TRX |
1.9657 TRX |
2.3549 TRX |
2.1251 TRX |
| 2021-03-20 |
2.1236 TRX |
15,564,776.8709 KLV |
2.3094 TRX |
1.9472 TRX |
2.3474 TRX |
2.1123 TRX |
| 2021-03-19 |
2.1095 TRX |
12,564,600.8874 KLV |
2.0936 TRX |
2.0000 TRX |
2.2800 TRX |
2.2639 TRX |
| 2021-03-18 |
2.0326 TRX |
10,327,356.4469 KLV |
1.9655 TRX |
1.9093 TRX |
2.1059 TRX |
2.0802 TRX |
| 2021-03-17 |
1.9652 TRX |
11,624,961.3481 KLV |
1.9078 TRX |
1.7208 TRX |
2.2735 TRX |
1.9449 TRX |
| 2021-03-16 |
2.0369 TRX |
12,492,967.9173 KLV |
2.3383 TRX |
1.6687 TRX |
2.4000 TRX |
1.8622 TRX |
| 2021-03-15 |
2.0994 TRX |
17,827,929.0459 KLV |
1.7345 TRX |
1.6961 TRX |
2.5816 TRX |
2.3227 TRX |
| 2021-03-14 |
1.6767 TRX |
28,825,267.9134 KLV |
1.9088 TRX |
1.2700 TRX |
2.1228 TRX |
1.8185 TRX |