Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.0129 TRX |
11,003,466.0997 KLV |
0.0140 TRX |
0.0122 TRX |
0.0145 TRX |
0.0131 TRX |
| 2024-08-24 |
0.0143 TRX |
14,143,937.1845 KLV |
0.0148 TRX |
0.0133 TRX |
0.0150 TRX |
0.0141 TRX |
| 2024-08-23 |
0.0138 TRX |
13,178,584.0529 KLV |
0.0135 TRX |
0.0126 TRX |
0.0165 TRX |
0.0153 TRX |
| 2024-08-22 |
0.0133 TRX |
7,272,570.1678 KLV |
0.0141 TRX |
0.0130 TRX |
0.0145 TRX |
0.0134 TRX |
| 2024-08-21 |
0.0137 TRX |
2,255,377.4571 KLV |
0.0136 TRX |
0.0134 TRX |
0.0142 TRX |
0.0138 TRX |
| 2024-08-20 |
0.0153 TRX |
2,953,256.3866 KLV |
0.0172 TRX |
0.0133 TRX |
0.0172 TRX |
0.0139 TRX |
| 2024-08-19 |
0.0181 TRX |
2,966,867.8615 KLV |
0.0178 TRX |
0.0171 TRX |
0.0187 TRX |
0.0171 TRX |
| 2024-08-18 |
0.0178 TRX |
1,736,173.8637 KLV |
0.0175 TRX |
0.0174 TRX |
0.0181 TRX |
0.0177 TRX |
| 2024-08-17 |
0.0174 TRX |
704,967.0330 KLV |
0.0173 TRX |
0.0173 TRX |
0.0175 TRX |
0.0174 TRX |
| 2024-08-16 |
0.0179 TRX |
1,949,521.0725 KLV |
0.0183 TRX |
0.0175 TRX |
0.0185 TRX |
0.0175 TRX |
| 2024-08-15 |
0.0185 TRX |
4,867,734.6506 KLV |
0.0184 TRX |
0.0177 TRX |
0.0188 TRX |
0.0184 TRX |
| 2024-08-14 |
0.0187 TRX |
4,375,248.9041 KLV |
0.0187 TRX |
0.0184 TRX |
0.0189 TRX |
0.0185 TRX |
| 2024-08-13 |
0.0189 TRX |
1,696,571.6157 KLV |
0.0188 TRX |
0.0185 TRX |
0.0191 TRX |
0.0188 TRX |
| 2024-08-12 |
0.0187 TRX |
1,094,633.0054 KLV |
0.0185 TRX |
0.0184 TRX |
0.0190 TRX |
0.0188 TRX |
| 2024-08-11 |
0.0190 TRX |
1,077,561.3894 KLV |
0.0189 TRX |
0.0186 TRX |
0.0192 TRX |
0.0187 TRX |
| 2024-08-10 |
0.0189 TRX |
353,195.0488 KLV |
0.0188 TRX |
0.0188 TRX |
0.0190 TRX |
0.0188 TRX |
| 2024-08-09 |
0.0189 TRX |
2,779,554.2954 KLV |
0.0184 TRX |
0.0184 TRX |
0.0192 TRX |
0.0190 TRX |
| 2024-08-08 |
0.0179 TRX |
2,496,395.3195 KLV |
0.0178 TRX |
0.0176 TRX |
0.0185 TRX |
0.0181 TRX |
| 2024-08-07 |
0.0182 TRX |
1,195,322.8286 KLV |
0.0182 TRX |
0.0180 TRX |
0.0184 TRX |
0.0181 TRX |
| 2024-08-06 |
0.0180 TRX |
2,330,646.1995 KLV |
0.0175 TRX |
0.0175 TRX |
0.0183 TRX |
0.0180 TRX |
| 2024-08-05 |
0.0170 TRX |
13,221,054.8857 KLV |
0.0182 TRX |
0.0163 TRX |
0.0182 TRX |
0.0175 TRX |
| 2024-08-04 |
0.0192 TRX |
909,566.2577 KLV |
0.0201 TRX |
0.0188 TRX |
0.0202 TRX |
0.0188 TRX |
| 2024-08-03 |
0.0205 TRX |
721,432.1379 KLV |
0.0209 TRX |
0.0197 TRX |
0.0210 TRX |
0.0201 TRX |
| 2024-08-02 |
0.0209 TRX |
1,563,817.5071 KLV |
0.0204 TRX |
0.0196 TRX |
0.0214 TRX |
0.0211 TRX |
| 2024-08-01 |
0.0205 TRX |
2,347,683.9293 KLV |
0.0209 TRX |
0.0200 TRX |
0.0210 TRX |
0.0203 TRX |
| 2024-07-31 |
0.0207 TRX |
2,638,183.9543 KLV |
0.0211 TRX |
0.0202 TRX |
0.0214 TRX |
0.0209 TRX |
| 2024-07-30 |
0.0205 TRX |
2,989,569.1238 KLV |
0.0200 TRX |
0.0198 TRX |
0.0212 TRX |
0.0211 TRX |
| 2024-07-29 |
0.0195 TRX |
2,333,738.5970 KLV |
0.0194 TRX |
0.0191 TRX |
0.0200 TRX |
0.0197 TRX |
| 2024-07-28 |
0.0195 TRX |
2,015,513.4415 KLV |
0.0202 TRX |
0.0190 TRX |
0.0203 TRX |
0.0192 TRX |
| 2024-07-27 |
0.0204 TRX |
352,772.4266 KLV |
0.0204 TRX |
0.0202 TRX |
0.0205 TRX |
0.0204 TRX |
| 2024-07-26 |
0.0205 TRX |
2,923,262.9472 KLV |
0.0207 TRX |
0.0202 TRX |
0.0210 TRX |
0.0204 TRX |
| 2024-07-25 |
0.0207 TRX |
7,643,448.3435 KLV |
0.0212 TRX |
0.0201 TRX |
0.0214 TRX |
0.0206 TRX |
| 2024-07-24 |
0.0214 TRX |
1,222,578.3700 KLV |
0.0217 TRX |
0.0210 TRX |
0.0218 TRX |
0.0212 TRX |
| 2024-07-23 |
0.0223 TRX |
870,120.1479 KLV |
0.0227 TRX |
0.0218 TRX |
0.0228 TRX |
0.0219 TRX |
| 2024-07-22 |
0.0220 TRX |
2,146,719.9029 KLV |
0.0218 TRX |
0.0216 TRX |
0.0225 TRX |
0.0225 TRX |
| 2024-07-21 |
0.0219 TRX |
2,163,717.5190 KLV |
0.0217 TRX |
0.0216 TRX |
0.0221 TRX |
0.0220 TRX |
| 2024-07-20 |
0.0216 TRX |
2,445,435.7129 KLV |
0.0217 TRX |
0.0213 TRX |
0.0220 TRX |
0.0216 TRX |
| 2024-07-19 |
0.0215 TRX |
2,739,245.5631 KLV |
0.0224 TRX |
0.0211 TRX |
0.0226 TRX |
0.0214 TRX |
| 2024-07-18 |
0.0223 TRX |
750,155.9638 KLV |
0.0226 TRX |
0.0221 TRX |
0.0227 TRX |
0.0223 TRX |
| 2024-07-17 |
0.0220 TRX |
2,709,882.7671 KLV |
0.0214 TRX |
0.0213 TRX |
0.0225 TRX |
0.0223 TRX |
| 2024-07-16 |
0.0218 TRX |
4,227,855.5248 KLV |
0.0215 TRX |
0.0213 TRX |
0.0223 TRX |
0.0216 TRX |
| 2024-07-15 |
0.0212 TRX |
927,310.4842 KLV |
0.0209 TRX |
0.0209 TRX |
0.0218 TRX |
0.0212 TRX |
| 2024-07-14 |
0.0208 TRX |
620,299.0415 KLV |
0.0203 TRX |
0.0203 TRX |
0.0211 TRX |
0.0209 TRX |
| 2024-07-13 |
0.0202 TRX |
2,437,045.8645 KLV |
0.0202 TRX |
0.0199 TRX |
0.0206 TRX |
0.0200 TRX |
| 2024-07-12 |
0.0204 TRX |
962,066.8270 KLV |
0.0208 TRX |
0.0201 TRX |
0.0208 TRX |
0.0202 TRX |
| 2024-07-11 |
0.0207 TRX |
4,012,541.2273 KLV |
0.0204 TRX |
0.0201 TRX |
0.0211 TRX |
0.0206 TRX |
| 2024-07-10 |
0.0207 TRX |
1,321,899.2476 KLV |
0.0208 TRX |
0.0204 TRX |
0.0211 TRX |
0.0207 TRX |
| 2024-07-09 |
0.0203 TRX |
5,936,976.2151 KLV |
0.0205 TRX |
0.0196 TRX |
0.0207 TRX |
0.0207 TRX |
| 2024-07-08 |
0.0216 TRX |
3,390,937.6639 KLV |
0.0225 TRX |
0.0204 TRX |
0.0227 TRX |
0.0205 TRX |
| 2024-07-07 |
0.0220 TRX |
1,282,667.8656 KLV |
0.0217 TRX |
0.0215 TRX |
0.0226 TRX |
0.0226 TRX |