Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.0314 TRX |
1,386,494.9497 KLV |
0.0319 TRX |
0.0308 TRX |
0.0323 TRX |
0.0314 TRX |
| 2024-06-05 |
0.0316 TRX |
2,610,524.7613 KLV |
0.0309 TRX |
0.0307 TRX |
0.0323 TRX |
0.0314 TRX |
| 2024-06-04 |
0.0289 TRX |
5,519,531.6267 KLV |
0.0279 TRX |
0.0277 TRX |
0.0301 TRX |
0.0296 TRX |
| 2024-06-03 |
0.0270 TRX |
4,123,390.9060 KLV |
0.0264 TRX |
0.0254 TRX |
0.0280 TRX |
0.0279 TRX |
| 2024-06-02 |
0.0267 TRX |
600,076.4990 KLV |
0.0272 TRX |
0.0262 TRX |
0.0274 TRX |
0.0263 TRX |
| 2024-06-01 |
0.0270 TRX |
575,909.0844 KLV |
0.0271 TRX |
0.0267 TRX |
0.0274 TRX |
0.0267 TRX |
| 2024-05-31 |
0.0273 TRX |
11,326,249.8068 KLV |
0.0270 TRX |
0.0266 TRX |
0.0283 TRX |
0.0267 TRX |
| 2024-05-30 |
0.0289 TRX |
995,673.3488 KLV |
0.0287 TRX |
0.0280 TRX |
0.0296 TRX |
0.0280 TRX |
| 2024-05-29 |
0.0293 TRX |
591,185.8134 KLV |
0.0291 TRX |
0.0287 TRX |
0.0301 TRX |
0.0289 TRX |
| 2024-05-28 |
0.0295 TRX |
2,079,121.0752 KLV |
0.0295 TRX |
0.0284 TRX |
0.0312 TRX |
0.0292 TRX |
| 2024-05-27 |
0.0286 TRX |
741,061.1059 KLV |
0.0284 TRX |
0.0280 TRX |
0.0296 TRX |
0.0296 TRX |
| 2024-05-26 |
0.0284 TRX |
1,138,267.4004 KLV |
0.0280 TRX |
0.0275 TRX |
0.0289 TRX |
0.0284 TRX |
| 2024-05-25 |
0.0280 TRX |
1,761,785.8190 KLV |
0.0280 TRX |
0.0276 TRX |
0.0290 TRX |
0.0280 TRX |
| 2024-05-24 |
0.0276 TRX |
800,248.8801 KLV |
0.0271 TRX |
0.0271 TRX |
0.0282 TRX |
0.0282 TRX |
| 2024-05-23 |
0.0274 TRX |
1,424,290.2237 KLV |
0.0265 TRX |
0.0263 TRX |
0.0283 TRX |
0.0270 TRX |
| 2024-05-22 |
0.0262 TRX |
920,650.8020 KLV |
0.0254 TRX |
0.0254 TRX |
0.0269 TRX |
0.0267 TRX |
| 2024-05-21 |
0.0256 TRX |
2,672,668.5029 KLV |
0.0250 TRX |
0.0250 TRX |
0.0259 TRX |
0.0255 TRX |
| 2024-05-20 |
0.0244 TRX |
1,241,392.0318 KLV |
0.0244 TRX |
0.0239 TRX |
0.0248 TRX |
0.0247 TRX |
| 2024-05-19 |
0.0246 TRX |
852,787.1216 KLV |
0.0238 TRX |
0.0238 TRX |
0.0249 TRX |
0.0245 TRX |
| 2024-05-18 |
0.0241 TRX |
837,508.6653 KLV |
0.0242 TRX |
0.0237 TRX |
0.0243 TRX |
0.0238 TRX |
| 2024-05-17 |
0.0236 TRX |
1,710,373.6122 KLV |
0.0235 TRX |
0.0234 TRX |
0.0239 TRX |
0.0239 TRX |
| 2024-05-16 |
0.0234 TRX |
2,111,347.2990 KLV |
0.0235 TRX |
0.0231 TRX |
0.0240 TRX |
0.0233 TRX |
| 2024-05-15 |
0.0231 TRX |
2,107,527.5928 KLV |
0.0230 TRX |
0.0228 TRX |
0.0236 TRX |
0.0234 TRX |
| 2024-05-14 |
0.0235 TRX |
2,104,396.6393 KLV |
0.0230 TRX |
0.0230 TRX |
0.0239 TRX |
0.0233 TRX |
| 2024-05-13 |
0.0231 TRX |
615,733.5448 KLV |
0.0231 TRX |
0.0229 TRX |
0.0233 TRX |
0.0231 TRX |
| 2024-05-12 |
0.0233 TRX |
2,029,747.4930 KLV |
0.0236 TRX |
0.0231 TRX |
0.0236 TRX |
0.0232 TRX |
| 2024-05-11 |
0.0233 TRX |
843,743.4226 KLV |
0.0233 TRX |
0.0231 TRX |
0.0236 TRX |
0.0235 TRX |
| 2024-05-10 |
0.0239 TRX |
1,827,943.4502 KLV |
0.0239 TRX |
0.0235 TRX |
0.0244 TRX |
0.0235 TRX |
| 2024-05-09 |
0.0243 TRX |
679,329.6365 KLV |
0.0244 TRX |
0.0237 TRX |
0.0246 TRX |
0.0240 TRX |
| 2024-05-08 |
0.0250 TRX |
1,328,866.3352 KLV |
0.0248 TRX |
0.0243 TRX |
0.0254 TRX |
0.0244 TRX |
| 2024-05-07 |
0.0254 TRX |
1,335,893.1430 KLV |
0.0256 TRX |
0.0248 TRX |
0.0260 TRX |
0.0249 TRX |
| 2024-05-06 |
0.0253 TRX |
1,345,355.7585 KLV |
0.0247 TRX |
0.0247 TRX |
0.0256 TRX |
0.0253 TRX |
| 2024-05-05 |
0.0257 TRX |
1,491,837.5698 KLV |
0.0256 TRX |
0.0249 TRX |
0.0261 TRX |
0.0249 TRX |
| 2024-05-04 |
0.0256 TRX |
1,362,694.7779 KLV |
0.0255 TRX |
0.0253 TRX |
0.0262 TRX |
0.0255 TRX |
| 2024-05-03 |
0.0246 TRX |
3,419,775.8101 KLV |
0.0239 TRX |
0.0238 TRX |
0.0256 TRX |
0.0252 TRX |
| 2024-05-02 |
0.0238 TRX |
832,278.7398 KLV |
0.0241 TRX |
0.0235 TRX |
0.0242 TRX |
0.0237 TRX |
| 2024-05-01 |
0.0242 TRX |
2,343,612.7244 KLV |
0.0247 TRX |
0.0239 TRX |
0.0247 TRX |
0.0241 TRX |
| 2024-04-30 |
0.0252 TRX |
1,854,187.2108 KLV |
0.0258 TRX |
0.0247 TRX |
0.0259 TRX |
0.0247 TRX |
| 2024-04-29 |
0.0256 TRX |
2,151,947.9564 KLV |
0.0254 TRX |
0.0252 TRX |
0.0263 TRX |
0.0258 TRX |
| 2024-04-28 |
0.0257 TRX |
1,175,084.9694 KLV |
0.0259 TRX |
0.0252 TRX |
0.0259 TRX |
0.0257 TRX |
| 2024-04-27 |
0.0260 TRX |
1,808,949.5002 KLV |
0.0262 TRX |
0.0257 TRX |
0.0264 TRX |
0.0260 TRX |
| 2024-04-26 |
0.0266 TRX |
1,585,132.7830 KLV |
0.0274 TRX |
0.0257 TRX |
0.0276 TRX |
0.0257 TRX |
| 2024-04-25 |
0.0274 TRX |
1,992,141.4118 KLV |
0.0279 TRX |
0.0268 TRX |
0.0280 TRX |
0.0275 TRX |
| 2024-04-24 |
0.0280 TRX |
2,003,773.5168 KLV |
0.0280 TRX |
0.0274 TRX |
0.0286 TRX |
0.0281 TRX |
| 2024-04-23 |
0.0285 TRX |
1,626,175.3050 KLV |
0.0284 TRX |
0.0279 TRX |
0.0289 TRX |
0.0281 TRX |
| 2024-04-22 |
0.0291 TRX |
1,972,816.4677 KLV |
0.0289 TRX |
0.0282 TRX |
0.0298 TRX |
0.0289 TRX |
| 2024-04-21 |
0.0287 TRX |
2,155,947.5859 KLV |
0.0280 TRX |
0.0280 TRX |
0.0293 TRX |
0.0289 TRX |
| 2024-04-20 |
0.0277 TRX |
1,274,504.1342 KLV |
0.0275 TRX |
0.0273 TRX |
0.0283 TRX |
0.0280 TRX |
| 2024-04-19 |
0.0280 TRX |
3,408,589.6212 KLV |
0.0283 TRX |
0.0272 TRX |
0.0286 TRX |
0.0273 TRX |
| 2024-04-18 |
0.0277 TRX |
1,542,960.4389 KLV |
0.0273 TRX |
0.0272 TRX |
0.0284 TRX |
0.0283 TRX |