Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-02 |
0.8229 TRX |
2,924,021.7720 KLV |
0.8154 TRX |
0.8000 TRX |
0.8450 TRX |
0.8181 TRX |
| 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 |