Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0275 TRX |
426,602.5826 KLV |
0.0280 TRX |
0.0270 TRX |
0.0280 TRX |
0.0272 TRX |
| 2024-01-27 |
0.0272 TRX |
148,916.6685 KLV |
0.0272 TRX |
0.0270 TRX |
0.0278 TRX |
0.0278 TRX |
| 2024-01-26 |
0.0269 TRX |
1,094,133.5277 KLV |
0.0268 TRX |
0.0264 TRX |
0.0276 TRX |
0.0274 TRX |
| 2024-01-25 |
0.0271 TRX |
381,423.9051 KLV |
0.0279 TRX |
0.0267 TRX |
0.0279 TRX |
0.0267 TRX |
| 2024-01-24 |
0.0276 TRX |
969,100.4007 KLV |
0.0275 TRX |
0.0272 TRX |
0.0280 TRX |
0.0278 TRX |
| 2024-01-23 |
0.0275 TRX |
1,110,104.7650 KLV |
0.0272 TRX |
0.0272 TRX |
0.0279 TRX |
0.0272 TRX |
| 2024-01-22 |
0.0283 TRX |
1,818,354.2356 KLV |
0.0292 TRX |
0.0274 TRX |
0.0294 TRX |
0.0274 TRX |
| 2024-01-21 |
0.0296 TRX |
750,094.0502 KLV |
0.0296 TRX |
0.0292 TRX |
0.0299 TRX |
0.0298 TRX |
| 2024-01-20 |
0.0297 TRX |
502,958.2226 KLV |
0.0296 TRX |
0.0294 TRX |
0.0299 TRX |
0.0296 TRX |
| 2024-01-19 |
0.0293 TRX |
2,009,891.2831 KLV |
0.0297 TRX |
0.0287 TRX |
0.0299 TRX |
0.0294 TRX |
| 2024-01-18 |
0.0298 TRX |
440,483.5770 KLV |
0.0309 TRX |
0.0290 TRX |
0.0315 TRX |
0.0299 TRX |
| 2024-01-17 |
0.0314 TRX |
3,297,032.8954 KLV |
0.0326 TRX |
0.0291 TRX |
0.0326 TRX |
0.0314 TRX |
| 2024-01-16 |
0.0325 TRX |
579,122.5635 KLV |
0.0326 TRX |
0.0322 TRX |
0.0330 TRX |
0.0328 TRX |
| 2024-01-15 |
0.0311 TRX |
808,731.4326 KLV |
0.0312 TRX |
0.0307 TRX |
0.0316 TRX |
0.0316 TRX |
| 2024-01-14 |
0.0307 TRX |
2,770,560.4434 KLV |
0.0314 TRX |
0.0299 TRX |
0.0314 TRX |
0.0307 TRX |
| 2024-01-13 |
0.0320 TRX |
5,650,637.6921 KLV |
0.0337 TRX |
0.0304 TRX |
0.0340 TRX |
0.0309 TRX |
| 2024-01-12 |
0.0351 TRX |
2,168,904.5448 KLV |
0.0358 TRX |
0.0334 TRX |
0.0361 TRX |
0.0334 TRX |
| 2024-01-11 |
0.0357 TRX |
1,319,000.2105 KLV |
0.0359 TRX |
0.0352 TRX |
0.0361 TRX |
0.0357 TRX |
| 2024-01-10 |
0.0354 TRX |
2,533,740.3219 KLV |
0.0366 TRX |
0.0344 TRX |
0.0367 TRX |
0.0352 TRX |
| 2024-01-09 |
0.0364 TRX |
2,282,826.3046 KLV |
0.0371 TRX |
0.0358 TRX |
0.0371 TRX |
0.0361 TRX |