Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |