Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-13 |
2.0975 TRX |
19,452,328.8464 KLV |
2.5128 TRX |
1.8500 TRX |
2.7000 TRX |
1.9311 TRX |
| 2021-03-12 |
2.2679 TRX |
40,254,514.6428 KLV |
2.7953 TRX |
1.6643 TRX |
2.9030 TRX |
2.5946 TRX |
| 2021-03-11 |
2.8169 TRX |
39,468,245.0769 KLV |
2.2920 TRX |
2.0701 TRX |
3.3813 TRX |
2.7766 TRX |
| 2021-03-10 |
1.9212 TRX |
35,718,045.6933 KLV |
1.6215 TRX |
1.3428 TRX |
2.4788 TRX |
2.3469 TRX |
| 2021-03-09 |
1.6098 TRX |
41,486,387.4217 KLV |
1.2407 TRX |
1.1579 TRX |
1.8500 TRX |
1.5952 TRX |
| 2021-03-08 |
0.9884 TRX |
49,961,649.0778 KLV |
0.7761 TRX |
0.6712 TRX |
1.3990 TRX |
1.2753 TRX |
| 2021-03-07 |
0.6961 TRX |
32,088,759.6630 KLV |
0.6359 TRX |
0.5531 TRX |
0.8500 TRX |
0.7590 TRX |
| 2021-03-06 |
0.5668 TRX |
17,567,269.4735 KLV |
0.5283 TRX |
0.4876 TRX |
0.6587 TRX |
0.5937 TRX |
| 2021-03-05 |
0.5078 TRX |
13,432,345.2946 KLV |
0.5089 TRX |
0.4413 TRX |
0.5702 TRX |
0.5298 TRX |
| 2021-03-04 |
0.5243 TRX |
17,595,173.7026 KLV |
0.4867 TRX |
0.4295 TRX |
0.5962 TRX |
0.4895 TRX |
| 2021-03-03 |
0.4254 TRX |
15,731,981.6442 KLV |
0.4100 TRX |
0.3635 TRX |
0.4671 TRX |
0.4573 TRX |
| 2021-03-02 |
0.4115 TRX |
9,188,859.1575 KLV |
0.4048 TRX |
0.3600 TRX |
0.4459 TRX |
0.4068 TRX |
| 2021-03-01 |
0.3873 TRX |
8,698,570.9546 KLV |
0.3661 TRX |
0.3293 TRX |
0.4200 TRX |
0.4064 TRX |
| 2021-02-28 |
0.3515 TRX |
7,107,286.5795 KLV |
0.3603 TRX |
0.3000 TRX |
0.3750 TRX |
0.3532 TRX |
| 2021-02-27 |
0.3702 TRX |
4,088,070.1961 KLV |
0.3696 TRX |
0.3265 TRX |
0.3903 TRX |
0.3597 TRX |
| 2021-02-26 |
0.3718 TRX |
1,660,984.3989 KLV |
0.3632 TRX |
0.3472 TRX |
0.4000 TRX |
0.3871 TRX |
| 2021-02-25 |
0.3621 TRX |
3,267,554.7763 KLV |
0.2900 TRX |
0.2900 TRX |
0.4000 TRX |
0.3632 TRX |