Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.0351 TRX |
1,422,798.8812 KLV |
0.0356 TRX |
0.0345 TRX |
0.0369 TRX |
0.0363 TRX |
| 2024-01-07 |
0.0361 TRX |
1,008,116.1698 KLV |
0.0364 TRX |
0.0354 TRX |
0.0368 TRX |
0.0354 TRX |
| 2024-01-06 |
0.0365 TRX |
1,615,250.1640 KLV |
0.0363 TRX |
0.0354 TRX |
0.0375 TRX |
0.0364 TRX |
| 2024-01-05 |
0.0359 TRX |
2,562,677.2195 KLV |
0.0367 TRX |
0.0356 TRX |
0.0367 TRX |
0.0364 TRX |
| 2024-01-04 |
0.0363 TRX |
1,796,370.7871 KLV |
0.0363 TRX |
0.0359 TRX |
0.0371 TRX |
0.0366 TRX |
| 2024-01-03 |
0.0379 TRX |
3,549,380.9848 KLV |
0.0383 TRX |
0.0367 TRX |
0.0390 TRX |
0.0367 TRX |
| 2024-01-02 |
0.0391 TRX |
932,080.8258 KLV |
0.0394 TRX |
0.0386 TRX |
0.0398 TRX |
0.0387 TRX |
| 2024-01-01 |
0.0391 TRX |
718,614.7729 KLV |
0.0386 TRX |
0.0386 TRX |
0.0402 TRX |
0.0390 TRX |
| 2023-12-31 |
0.0390 TRX |
1,116,754.6501 KLV |
0.0392 TRX |
0.0386 TRX |
0.0395 TRX |
0.0390 TRX |
| 2023-12-30 |
0.0393 TRX |
1,038,082.6812 KLV |
0.0396 TRX |
0.0386 TRX |
0.0401 TRX |
0.0392 TRX |
| 2023-12-29 |
0.0404 TRX |
3,841,121.3091 KLV |
0.0426 TRX |
0.0395 TRX |
0.0426 TRX |
0.0401 TRX |
| 2023-12-28 |
0.0426 TRX |
6,103,585.9257 KLV |
0.0422 TRX |
0.0406 TRX |
0.0448 TRX |
0.0422 TRX |
| 2023-12-27 |
0.0397 TRX |
4,483,014.6904 KLV |
0.0386 TRX |
0.0381 TRX |
0.0422 TRX |
0.0415 TRX |
| 2023-12-26 |
0.0383 TRX |
419,360.1240 KLV |
0.0382 TRX |
0.0374 TRX |
0.0390 TRX |
0.0390 TRX |
| 2023-12-25 |
0.0377 TRX |
1,961,065.6734 KLV |
0.0378 TRX |
0.0371 TRX |
0.0387 TRX |
0.0383 TRX |
| 2023-12-24 |
0.0380 TRX |
757,670.5606 KLV |
0.0386 TRX |
0.0374 TRX |
0.0386 TRX |
0.0382 TRX |
| 2023-12-23 |
0.0375 TRX |
800,585.6668 KLV |
0.0384 TRX |
0.0370 TRX |
0.0386 TRX |
0.0374 TRX |
| 2023-12-22 |
0.0381 TRX |
1,056,651.9123 KLV |
0.0378 TRX |
0.0374 TRX |
0.0386 TRX |
0.0386 TRX |
| 2023-12-21 |
0.0385 TRX |
1,419,916.4936 KLV |
0.0397 TRX |
0.0378 TRX |
0.0397 TRX |
0.0378 TRX |
| 2023-12-20 |
0.0398 TRX |
1,300,045.9658 KLV |
0.0402 TRX |
0.0394 TRX |
0.0406 TRX |
0.0394 TRX |
| 2023-12-19 |
0.0408 TRX |
1,194,957.9672 KLV |
0.0414 TRX |
0.0402 TRX |
0.0418 TRX |
0.0404 TRX |
| 2023-12-18 |
0.0417 TRX |
1,018,193.8327 KLV |
0.0421 TRX |
0.0413 TRX |
0.0427 TRX |
0.0413 TRX |
| 2023-12-17 |
0.0420 TRX |
558,086.9618 KLV |
0.0422 TRX |
0.0415 TRX |
0.0427 TRX |
0.0421 TRX |
| 2023-12-16 |
0.0424 TRX |
829,849.2954 KLV |
0.0429 TRX |
0.0414 TRX |
0.0431 TRX |
0.0427 TRX |
| 2023-12-15 |
0.0421 TRX |
436,104.4133 KLV |
0.0415 TRX |
0.0414 TRX |
0.0430 TRX |
0.0430 TRX |
| 2023-12-14 |
0.0422 TRX |
701,906.9687 KLV |
0.0428 TRX |
0.0416 TRX |
0.0428 TRX |
0.0422 TRX |
| 2023-12-13 |
0.0429 TRX |
697,679.9584 KLV |
0.0434 TRX |
0.0422 TRX |
0.0435 TRX |
0.0429 TRX |
| 2023-12-12 |
0.0430 TRX |
123,977.1301 KLV |
0.0427 TRX |
0.0425 TRX |
0.0435 TRX |
0.0432 TRX |
| 2023-12-11 |
0.0430 TRX |
854,906.0272 KLV |
0.0438 TRX |
0.0422 TRX |
0.0440 TRX |
0.0431 TRX |
| 2023-12-10 |
0.0432 TRX |
2,495,401.4132 KLV |
0.0423 TRX |
0.0418 TRX |
0.0442 TRX |
0.0433 TRX |