Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-27 |
0.0252 TRX |
6,149,230.4224 KLV |
0.0250 TRX |
0.0245 TRX |
0.0260 TRX |
0.0254 TRX |
| 2024-02-26 |
0.0253 TRX |
1,257,558.5463 KLV |
0.0255 TRX |
0.0250 TRX |
0.0257 TRX |
0.0250 TRX |
| 2024-02-25 |
0.0250 TRX |
1,104,168.9580 KLV |
0.0255 TRX |
0.0248 TRX |
0.0255 TRX |
0.0253 TRX |
| 2024-02-24 |
0.0253 TRX |
2,258,016.5034 KLV |
0.0247 TRX |
0.0247 TRX |
0.0258 TRX |
0.0256 TRX |
| 2024-02-23 |
0.0251 TRX |
2,320,554.0503 KLV |
0.0252 TRX |
0.0246 TRX |
0.0254 TRX |
0.0247 TRX |
| 2024-02-22 |
0.0249 TRX |
2,991,196.4096 KLV |
0.0237 TRX |
0.0237 TRX |
0.0254 TRX |
0.0252 TRX |
| 2024-02-21 |
0.0237 TRX |
2,567,936.6071 KLV |
0.0238 TRX |
0.0234 TRX |
0.0240 TRX |
0.0237 TRX |
| 2024-02-20 |
0.0239 TRX |
2,864,859.1120 KLV |
0.0247 TRX |
0.0236 TRX |
0.0248 TRX |
0.0238 TRX |
| 2024-02-19 |
0.0254 TRX |
2,478,898.3384 KLV |
0.0260 TRX |
0.0246 TRX |
0.0261 TRX |
0.0247 TRX |
| 2024-02-18 |
0.0263 TRX |
3,551,183.3040 KLV |
0.0266 TRX |
0.0260 TRX |
0.0267 TRX |
0.0260 TRX |
| 2024-02-17 |
0.0258 TRX |
1,459,460.3815 KLV |
0.0261 TRX |
0.0253 TRX |
0.0264 TRX |
0.0264 TRX |
| 2024-02-16 |
0.0265 TRX |
1,158,106.8564 KLV |
0.0263 TRX |
0.0262 TRX |
0.0267 TRX |
0.0262 TRX |
| 2024-02-15 |
0.0265 TRX |
3,817,285.5423 KLV |
0.0261 TRX |
0.0260 TRX |
0.0272 TRX |
0.0269 TRX |
| 2024-02-14 |
0.0267 TRX |
1,330,007.8227 KLV |
0.0271 TRX |
0.0263 TRX |
0.0273 TRX |
0.0264 TRX |
| 2024-02-13 |
0.0281 TRX |
1,199,807.4281 KLV |
0.0285 TRX |
0.0271 TRX |
0.0288 TRX |
0.0271 TRX |
| 2024-02-12 |
0.0279 TRX |
2,500,231.2361 KLV |
0.0272 TRX |
0.0271 TRX |
0.0287 TRX |
0.0283 TRX |
| 2024-02-11 |
0.0281 TRX |
1,399,315.3283 KLV |
0.0285 TRX |
0.0272 TRX |
0.0285 TRX |
0.0273 TRX |
| 2024-02-10 |
0.0276 TRX |
1,719,182.1751 KLV |
0.0268 TRX |
0.0267 TRX |
0.0281 TRX |
0.0279 TRX |
| 2024-02-09 |
0.0263 TRX |
1,982,562.8897 KLV |
0.0256 TRX |
0.0255 TRX |
0.0273 TRX |
0.0267 TRX |
| 2024-02-08 |
0.0244 TRX |
2,779,505.6016 KLV |
0.0237 TRX |
0.0235 TRX |
0.0254 TRX |
0.0254 TRX |
| 2024-02-07 |
0.0232 TRX |
1,208,011.1966 KLV |
0.0237 TRX |
0.0230 TRX |
0.0238 TRX |
0.0233 TRX |
| 2024-02-06 |
0.0235 TRX |
261,542.4167 KLV |
0.0238 TRX |
0.0228 TRX |
0.0238 TRX |
0.0235 TRX |
| 2024-02-05 |
0.0236 TRX |
849,279.6629 KLV |
0.0238 TRX |
0.0233 TRX |
0.0245 TRX |
0.0239 TRX |
| 2024-02-04 |
0.0247 TRX |
246,857.8124 KLV |
0.0245 TRX |
0.0240 TRX |
0.0252 TRX |
0.0245 TRX |
| 2024-02-03 |
0.0245 TRX |
347,335.8712 KLV |
0.0240 TRX |
0.0238 TRX |
0.0252 TRX |
0.0243 TRX |
| 2024-02-02 |
0.0240 TRX |
1,506,940.6832 KLV |
0.0250 TRX |
0.0234 TRX |
0.0252 TRX |
0.0240 TRX |
| 2024-02-01 |
0.0253 TRX |
974,241.7116 KLV |
0.0258 TRX |
0.0247 TRX |
0.0268 TRX |
0.0255 TRX |
| 2024-01-31 |
0.0264 TRX |
602,073.6449 KLV |
0.0266 TRX |
0.0258 TRX |
0.0271 TRX |
0.0265 TRX |
| 2024-01-30 |
0.0267 TRX |
996,412.4511 KLV |
0.0268 TRX |
0.0262 TRX |
0.0272 TRX |
0.0267 TRX |
| 2024-01-29 |
0.0269 TRX |
690,428.7915 KLV |
0.0273 TRX |
0.0263 TRX |
0.0275 TRX |
0.0272 TRX |