Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-01 |
0.8380 TRX |
3,389,988.6181 KLV |
0.8370 TRX |
0.8226 TRX |
0.8656 TRX |
0.8231 TRX |
| 2021-05-31 |
0.8413 TRX |
3,840,874.2379 KLV |
0.8750 TRX |
0.8000 TRX |
0.9133 TRX |
0.8396 TRX |
| 2021-05-30 |
0.8748 TRX |
3,847,774.0675 KLV |
0.8707 TRX |
0.8316 TRX |
0.9237 TRX |
0.8648 TRX |
| 2021-05-29 |
0.8770 TRX |
3,184,976.8938 KLV |
0.9022 TRX |
0.8242 TRX |
0.9135 TRX |
0.8755 TRX |
| 2021-05-28 |
0.9074 TRX |
3,228,539.8629 KLV |
0.8757 TRX |
0.8600 TRX |
0.9365 TRX |
0.9044 TRX |
| 2021-05-27 |
0.9196 TRX |
4,407,216.7954 KLV |
0.9457 TRX |
0.8366 TRX |
0.9734 TRX |
0.8840 TRX |
| 2021-05-26 |
0.9714 TRX |
3,621,816.8597 KLV |
0.9780 TRX |
0.9400 TRX |
1.0004 TRX |
0.9457 TRX |
| 2021-05-25 |
0.9787 TRX |
5,417,241.4880 KLV |
0.9927 TRX |
0.9353 TRX |
1.0460 TRX |
0.9714 TRX |
| 2021-05-24 |
1.0873 TRX |
8,130,983.8841 KLV |
1.1000 TRX |
1.0000 TRX |
1.1100 TRX |
1.0013 TRX |
| 2021-05-23 |
1.0921 TRX |
13,536,090.7571 KLV |
1.0318 TRX |
1.0200 TRX |
1.1917 TRX |
1.1089 TRX |
| 2021-05-22 |
1.0283 TRX |
8,846,545.1969 KLV |
1.0000 TRX |
0.9900 TRX |
1.0957 TRX |
1.0240 TRX |
| 2021-05-21 |
0.9225 TRX |
20,391,929.2304 KLV |
0.8034 TRX |
0.7626 TRX |
1.0715 TRX |
1.0075 TRX |
| 2021-05-20 |
0.8103 TRX |
7,094,301.4609 KLV |
0.8272 TRX |
0.7769 TRX |
0.8700 TRX |
0.8184 TRX |
| 2021-05-19 |
0.7621 TRX |
13,070,056.3569 KLV |
0.7521 TRX |
0.6800 TRX |
0.8360 TRX |
0.8300 TRX |
| 2021-05-18 |
0.7754 TRX |
4,715,343.1975 KLV |
0.7913 TRX |
0.7250 TRX |
0.8046 TRX |
0.7479 TRX |
| 2021-05-17 |
0.7911 TRX |
3,543,932.6852 KLV |
0.8320 TRX |
0.7537 TRX |
0.8373 TRX |
0.7891 TRX |
| 2021-05-16 |
0.8063 TRX |
6,177,317.9686 KLV |
0.7688 TRX |
0.7646 TRX |
0.8627 TRX |
0.8102 TRX |
| 2021-05-15 |
0.7722 TRX |
9,681,788.7677 KLV |
0.7365 TRX |
0.7178 TRX |
0.8157 TRX |
0.7746 TRX |
| 2021-05-14 |
0.7352 TRX |
6,192,441.0373 KLV |
0.7205 TRX |
0.7000 TRX |
0.7803 TRX |
0.7356 TRX |
| 2021-05-13 |
0.7588 TRX |
6,680,587.2798 KLV |
0.7282 TRX |
0.7100 TRX |
0.8659 TRX |
0.7119 TRX |
| 2021-05-12 |
0.7636 TRX |
16,701,834.1307 KLV |
0.7148 TRX |
0.6586 TRX |
0.9822 TRX |
0.7187 TRX |
| 2021-05-11 |
0.6585 TRX |
7,800,980.5389 KLV |
0.6495 TRX |
0.6111 TRX |
0.6971 TRX |
0.6843 TRX |
| 2021-05-10 |
0.6347 TRX |
9,387,304.2485 KLV |
0.6576 TRX |
0.5994 TRX |
0.6917 TRX |
0.6503 TRX |
| 2021-05-09 |
0.6221 TRX |
6,151,698.0877 KLV |
0.5982 TRX |
0.5919 TRX |
0.6808 TRX |
0.6576 TRX |
| 2021-05-08 |
0.6004 TRX |
4,322,364.7368 KLV |
0.5936 TRX |
0.5845 TRX |
0.6240 TRX |
0.5982 TRX |
| 2021-05-07 |
0.6045 TRX |
9,357,269.3399 KLV |
0.6556 TRX |
0.5564 TRX |
0.6838 TRX |
0.5899 TRX |
| 2021-05-06 |
0.6869 TRX |
17,630,470.8162 KLV |
0.5903 TRX |
0.5528 TRX |
1.0199 TRX |
0.6506 TRX |
| 2021-05-05 |
0.6059 TRX |
7,457,130.3966 KLV |
0.6456 TRX |
0.5678 TRX |
0.6500 TRX |
0.5903 TRX |
| 2021-05-04 |
0.6441 TRX |
5,530,860.7689 KLV |
0.6410 TRX |
0.6210 TRX |
0.6655 TRX |
0.6458 TRX |
| 2021-05-03 |
0.6367 TRX |
5,219,359.3418 KLV |
0.6498 TRX |
0.6093 TRX |
0.6536 TRX |
0.6455 TRX |
| 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 |