Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0274 TRX |
2,755,998.6740 KLV |
0.0275 TRX |
0.0268 TRX |
0.0282 TRX |
0.0271 TRX |
| 2024-04-16 |
0.0263 TRX |
3,207,756.4640 KLV |
0.0263 TRX |
0.0257 TRX |
0.0268 TRX |
0.0262 TRX |
| 2024-04-15 |
0.0269 TRX |
7,597,061.7380 KLV |
0.0264 TRX |
0.0259 TRX |
0.0282 TRX |
0.0262 TRX |
| 2024-04-14 |
0.0255 TRX |
4,921,651.1932 KLV |
0.0261 TRX |
0.0248 TRX |
0.0265 TRX |
0.0265 TRX |
| 2024-04-13 |
0.0270 TRX |
6,117,708.9806 KLV |
0.0277 TRX |
0.0232 TRX |
0.0284 TRX |
0.0261 TRX |
| 2024-04-12 |
0.0283 TRX |
3,308,123.5677 KLV |
0.0286 TRX |
0.0273 TRX |
0.0287 TRX |
0.0277 TRX |
| 2024-04-11 |
0.0287 TRX |
1,508,192.7935 KLV |
0.0285 TRX |
0.0284 TRX |
0.0291 TRX |
0.0287 TRX |
| 2024-04-10 |
0.0284 TRX |
2,838,141.4914 KLV |
0.0288 TRX |
0.0278 TRX |
0.0291 TRX |
0.0278 TRX |
| 2024-04-09 |
0.0296 TRX |
2,987,092.2796 KLV |
0.0301 TRX |
0.0287 TRX |
0.0311 TRX |
0.0290 TRX |
| 2024-04-08 |
0.0298 TRX |
3,005,977.9688 KLV |
0.0294 TRX |
0.0292 TRX |
0.0311 TRX |
0.0302 TRX |
| 2024-04-07 |
0.0295 TRX |
3,138,286.0807 KLV |
0.0293 TRX |
0.0284 TRX |
0.0302 TRX |
0.0293 TRX |
| 2024-04-06 |
0.0294 TRX |
3,182,160.3736 KLV |
0.0287 TRX |
0.0286 TRX |
0.0297 TRX |
0.0292 TRX |
| 2024-04-05 |
0.0288 TRX |
1,414,913.7905 KLV |
0.0286 TRX |
0.0285 TRX |
0.0291 TRX |
0.0288 TRX |
| 2024-04-04 |
0.0292 TRX |
3,926,738.6264 KLV |
0.0292 TRX |
0.0286 TRX |
0.0296 TRX |
0.0287 TRX |
| 2024-04-03 |
0.0292 TRX |
2,507,283.1622 KLV |
0.0288 TRX |
0.0284 TRX |
0.0301 TRX |
0.0290 TRX |
| 2024-04-02 |
0.0296 TRX |
6,900,827.1460 KLV |
0.0306 TRX |
0.0271 TRX |
0.0318 TRX |
0.0280 TRX |
| 2024-04-01 |
0.0311 TRX |
2,720,251.2341 KLV |
0.0322 TRX |
0.0294 TRX |
0.0324 TRX |
0.0302 TRX |
| 2024-03-31 |
0.0323 TRX |
1,607,603.5572 KLV |
0.0323 TRX |
0.0317 TRX |
0.0328 TRX |
0.0318 TRX |
| 2024-03-30 |
0.0325 TRX |
3,607,646.7888 KLV |
0.0326 TRX |
0.0317 TRX |
0.0334 TRX |
0.0332 TRX |
| 2024-03-29 |
0.0331 TRX |
2,014,508.1651 KLV |
0.0331 TRX |
0.0326 TRX |
0.0337 TRX |
0.0328 TRX |
| 2024-03-28 |
0.0342 TRX |
2,563,220.9118 KLV |
0.0340 TRX |
0.0336 TRX |
0.0350 TRX |
0.0341 TRX |
| 2024-03-27 |
0.0346 TRX |
2,269,699.5678 KLV |
0.0343 TRX |
0.0336 TRX |
0.0363 TRX |
0.0336 TRX |
| 2024-03-26 |
0.0349 TRX |
2,887,286.8716 KLV |
0.0372 TRX |
0.0332 TRX |
0.0376 TRX |
0.0343 TRX |
| 2024-03-25 |
0.0368 TRX |
790,596.5899 KLV |
0.0363 TRX |
0.0359 TRX |
0.0379 TRX |
0.0375 TRX |
| 2024-03-24 |
0.0357 TRX |
1,460,152.3370 KLV |
0.0365 TRX |
0.0348 TRX |
0.0371 TRX |
0.0362 TRX |
| 2024-03-23 |
0.0358 TRX |
1,903,317.0664 KLV |
0.0356 TRX |
0.0352 TRX |
0.0373 TRX |
0.0359 TRX |
| 2024-03-22 |
0.0360 TRX |
1,344,019.3713 KLV |
0.0350 TRX |
0.0350 TRX |
0.0369 TRX |
0.0358 TRX |
| 2024-03-21 |
0.0353 TRX |
1,025,286.5603 KLV |
0.0363 TRX |
0.0347 TRX |
0.0363 TRX |
0.0352 TRX |
| 2024-03-20 |
0.0354 TRX |
1,752,673.9157 KLV |
0.0374 TRX |
0.0344 TRX |
0.0374 TRX |
0.0357 TRX |
| 2024-03-19 |
0.0370 TRX |
4,249,756.8462 KLV |
0.0391 TRX |
0.0337 TRX |
0.0394 TRX |
0.0374 TRX |
| 2024-03-18 |
0.0391 TRX |
1,521,793.2061 KLV |
0.0387 TRX |
0.0371 TRX |
0.0410 TRX |
0.0391 TRX |
| 2024-03-17 |
0.0362 TRX |
5,103,145.6177 KLV |
0.0350 TRX |
0.0340 TRX |
0.0386 TRX |
0.0376 TRX |
| 2024-03-16 |
0.0375 TRX |
5,684,674.8627 KLV |
0.0370 TRX |
0.0356 TRX |
0.0400 TRX |
0.0370 TRX |
| 2024-03-15 |
0.0385 TRX |
4,825,996.5699 KLV |
0.0388 TRX |
0.0352 TRX |
0.0420 TRX |
0.0364 TRX |
| 2024-03-14 |
0.0371 TRX |
6,940,374.3439 KLV |
0.0352 TRX |
0.0350 TRX |
0.0386 TRX |
0.0369 TRX |
| 2024-03-13 |
0.0343 TRX |
1,973,360.2833 KLV |
0.0344 TRX |
0.0335 TRX |
0.0352 TRX |
0.0345 TRX |
| 2024-03-12 |
0.0322 TRX |
7,065,937.6246 KLV |
0.0311 TRX |
0.0309 TRX |
0.0349 TRX |
0.0349 TRX |
| 2024-03-11 |
0.0310 TRX |
3,809,944.2449 KLV |
0.0300 TRX |
0.0297 TRX |
0.0318 TRX |
0.0311 TRX |
| 2024-03-10 |
0.0305 TRX |
3,811,348.8370 KLV |
0.0299 TRX |
0.0297 TRX |
0.0310 TRX |
0.0301 TRX |
| 2024-03-09 |
0.0287 TRX |
4,370,280.8956 KLV |
0.0280 TRX |
0.0278 TRX |
0.0298 TRX |
0.0297 TRX |
| 2024-03-08 |
0.0278 TRX |
3,900,143.9993 KLV |
0.0278 TRX |
0.0273 TRX |
0.0285 TRX |
0.0282 TRX |
| 2024-03-07 |
0.0277 TRX |
3,016,085.6273 KLV |
0.0290 TRX |
0.0271 TRX |
0.0291 TRX |
0.0277 TRX |
| 2024-03-06 |
0.0288 TRX |
2,737,848.3750 KLV |
0.0287 TRX |
0.0280 TRX |
0.0295 TRX |
0.0284 TRX |
| 2024-03-05 |
0.0288 TRX |
8,298,607.4294 KLV |
0.0297 TRX |
0.0275 TRX |
0.0306 TRX |
0.0284 TRX |
| 2024-03-04 |
0.0295 TRX |
3,960,992.5910 KLV |
0.0297 TRX |
0.0290 TRX |
0.0302 TRX |
0.0298 TRX |
| 2024-03-03 |
0.0299 TRX |
4,939,785.4499 KLV |
0.0310 TRX |
0.0290 TRX |
0.0310 TRX |
0.0294 TRX |
| 2024-03-02 |
0.0314 TRX |
3,049,223.9597 KLV |
0.0314 TRX |
0.0307 TRX |
0.0318 TRX |
0.0310 TRX |
| 2024-03-01 |
0.0310 TRX |
4,765,659.5096 KLV |
0.0302 TRX |
0.0300 TRX |
0.0320 TRX |
0.0316 TRX |
| 2024-02-29 |
0.0280 TRX |
10,675,006.6777 KLV |
0.0263 TRX |
0.0259 TRX |
0.0300 TRX |
0.0297 TRX |
| 2024-02-28 |
0.0264 TRX |
5,407,857.2817 KLV |
0.0254 TRX |
0.0253 TRX |
0.0272 TRX |
0.0255 TRX |