Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.0212 TRX |
1,574,261.5982 KLV |
0.0207 TRX |
0.0207 TRX |
0.0217 TRX |
0.0217 TRX |
| 2024-07-05 |
0.0204 TRX |
5,607,747.3933 KLV |
0.0219 TRX |
0.0198 TRX |
0.0220 TRX |
0.0203 TRX |
| 2024-07-04 |
0.0218 TRX |
1,683,572.1392 KLV |
0.0227 TRX |
0.0214 TRX |
0.0228 TRX |
0.0218 TRX |
| 2024-07-03 |
0.0229 TRX |
990,011.3348 KLV |
0.0231 TRX |
0.0226 TRX |
0.0231 TRX |
0.0227 TRX |
| 2024-07-02 |
0.0235 TRX |
543,854.3346 KLV |
0.0237 TRX |
0.0230 TRX |
0.0240 TRX |
0.0230 TRX |
| 2024-07-01 |
0.0237 TRX |
1,434,457.8345 KLV |
0.0236 TRX |
0.0230 TRX |
0.0242 TRX |
0.0237 TRX |
| 2024-06-30 |
0.0235 TRX |
368,754.3202 KLV |
0.0235 TRX |
0.0234 TRX |
0.0237 TRX |
0.0236 TRX |
| 2024-06-29 |
0.0236 TRX |
270,044.4367 KLV |
0.0239 TRX |
0.0234 TRX |
0.0239 TRX |
0.0235 TRX |
| 2024-06-28 |
0.0238 TRX |
1,843,833.0606 KLV |
0.0236 TRX |
0.0235 TRX |
0.0241 TRX |
0.0238 TRX |
| 2024-06-27 |
0.0233 TRX |
682,637.0387 KLV |
0.0229 TRX |
0.0228 TRX |
0.0234 TRX |
0.0233 TRX |
| 2024-06-26 |
0.0228 TRX |
1,085,750.7320 KLV |
0.0231 TRX |
0.0224 TRX |
0.0233 TRX |
0.0230 TRX |
| 2024-06-25 |
0.0231 TRX |
2,656,599.4175 KLV |
0.0230 TRX |
0.0226 TRX |
0.0234 TRX |
0.0231 TRX |
| 2024-06-24 |
0.0234 TRX |
2,980,175.7055 KLV |
0.0229 TRX |
0.0229 TRX |
0.0236 TRX |
0.0233 TRX |
| 2024-06-23 |
0.0240 TRX |
3,694,054.1177 KLV |
0.0245 TRX |
0.0229 TRX |
0.0248 TRX |
0.0230 TRX |
| 2024-06-22 |
0.0242 TRX |
1,695,061.2560 KLV |
0.0238 TRX |
0.0237 TRX |
0.0245 TRX |
0.0244 TRX |
| 2024-06-21 |
0.0240 TRX |
2,531,165.3075 KLV |
0.0237 TRX |
0.0236 TRX |
0.0242 TRX |
0.0236 TRX |
| 2024-06-20 |
0.0243 TRX |
1,563,397.1834 KLV |
0.0249 TRX |
0.0234 TRX |
0.0249 TRX |
0.0238 TRX |
| 2024-06-19 |
0.0250 TRX |
1,946,694.0060 KLV |
0.0254 TRX |
0.0243 TRX |
0.0257 TRX |
0.0248 TRX |
| 2024-06-18 |
0.0256 TRX |
1,689,202.4386 KLV |
0.0261 TRX |
0.0249 TRX |
0.0266 TRX |
0.0251 TRX |
| 2024-06-17 |
0.0266 TRX |
976,954.8653 KLV |
0.0265 TRX |
0.0259 TRX |
0.0269 TRX |
0.0260 TRX |
| 2024-06-16 |
0.0270 TRX |
1,183,952.7955 KLV |
0.0271 TRX |
0.0266 TRX |
0.0274 TRX |
0.0266 TRX |
| 2024-06-15 |
0.0272 TRX |
1,487,551.4313 KLV |
0.0269 TRX |
0.0267 TRX |
0.0273 TRX |
0.0271 TRX |
| 2024-06-14 |
0.0270 TRX |
1,011,369.6185 KLV |
0.0269 TRX |
0.0266 TRX |
0.0274 TRX |
0.0271 TRX |
| 2024-06-13 |
0.0273 TRX |
819,428.5203 KLV |
0.0272 TRX |
0.0268 TRX |
0.0277 TRX |
0.0270 TRX |
| 2024-06-12 |
0.0268 TRX |
986,401.5945 KLV |
0.0265 TRX |
0.0260 TRX |
0.0274 TRX |
0.0272 TRX |
| 2024-06-11 |
0.0272 TRX |
1,730,554.0896 KLV |
0.0277 TRX |
0.0263 TRX |
0.0277 TRX |
0.0265 TRX |
| 2024-06-10 |
0.0285 TRX |
720,115.3753 KLV |
0.0288 TRX |
0.0276 TRX |
0.0292 TRX |
0.0278 TRX |
| 2024-06-09 |
0.0293 TRX |
873,789.8143 KLV |
0.0296 TRX |
0.0286 TRX |
0.0300 TRX |
0.0290 TRX |
| 2024-06-08 |
0.0298 TRX |
2,389,674.8247 KLV |
0.0305 TRX |
0.0294 TRX |
0.0307 TRX |
0.0297 TRX |
| 2024-06-07 |
0.0317 TRX |
1,086,469.2209 KLV |
0.0317 TRX |
0.0310 TRX |
0.0325 TRX |
0.0311 TRX |
| 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 |