Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.0419 TRX |
376,813.5664 KLV |
0.0415 TRX |
0.0410 TRX |
0.0426 TRX |
0.0423 TRX |
| 2023-12-08 |
0.0418 TRX |
978,622.1861 KLV |
0.0424 TRX |
0.0410 TRX |
0.0428 TRX |
0.0418 TRX |
| 2023-12-07 |
0.0431 TRX |
898,030.5712 KLV |
0.0435 TRX |
0.0422 TRX |
0.0442 TRX |
0.0424 TRX |
| 2023-12-06 |
0.0445 TRX |
984,868.5101 KLV |
0.0456 TRX |
0.0437 TRX |
0.0457 TRX |
0.0441 TRX |
| 2023-12-05 |
0.0456 TRX |
1,026,349.3307 KLV |
0.0459 TRX |
0.0449 TRX |
0.0460 TRX |
0.0457 TRX |
| 2023-12-04 |
0.0462 TRX |
1,745,648.3970 KLV |
0.0462 TRX |
0.0453 TRX |
0.0472 TRX |
0.0455 TRX |
| 2023-12-03 |
0.0463 TRX |
552,352.4915 KLV |
0.0464 TRX |
0.0458 TRX |
0.0466 TRX |
0.0460 TRX |
| 2023-12-02 |
0.0463 TRX |
1,442,268.5463 KLV |
0.0463 TRX |
0.0454 TRX |
0.0469 TRX |
0.0460 TRX |
| 2023-12-01 |
0.0468 TRX |
2,587,423.8303 KLV |
0.0458 TRX |
0.0454 TRX |
0.0476 TRX |
0.0476 TRX |
| 2023-11-30 |
0.0454 TRX |
539,806.7542 KLV |
0.0448 TRX |
0.0445 TRX |
0.0460 TRX |
0.0457 TRX |
| 2023-11-29 |
0.0448 TRX |
552,956.0677 KLV |
0.0456 TRX |
0.0440 TRX |
0.0458 TRX |
0.0449 TRX |
| 2023-11-28 |
0.0449 TRX |
1,367,302.4175 KLV |
0.0440 TRX |
0.0440 TRX |
0.0462 TRX |
0.0456 TRX |
| 2023-11-27 |
0.0427 TRX |
2,595,005.8781 KLV |
0.0419 TRX |
0.0417 TRX |
0.0438 TRX |
0.0438 TRX |
| 2023-11-26 |
0.0424 TRX |
2,256,226.3966 KLV |
0.0425 TRX |
0.0420 TRX |
0.0431 TRX |
0.0422 TRX |
| 2023-11-25 |
0.0443 TRX |
2,454,073.8502 KLV |
0.0458 TRX |
0.0430 TRX |
0.0458 TRX |
0.0440 TRX |
| 2023-11-24 |
0.0447 TRX |
5,988,960.3939 KLV |
0.0423 TRX |
0.0418 TRX |
0.0472 TRX |
0.0472 TRX |
| 2023-11-23 |
0.0411 TRX |
9,554,661.3541 KLV |
0.0391 TRX |
0.0390 TRX |
0.0431 TRX |
0.0421 TRX |
| 2023-11-22 |
0.0393 TRX |
2,635,144.3172 KLV |
0.0398 TRX |
0.0386 TRX |
0.0403 TRX |
0.0394 TRX |
| 2023-11-21 |
0.0406 TRX |
3,779,881.2491 KLV |
0.0413 TRX |
0.0398 TRX |
0.0414 TRX |
0.0402 TRX |
| 2023-11-20 |
0.0414 TRX |
5,404,790.7434 KLV |
0.0426 TRX |
0.0408 TRX |
0.0427 TRX |
0.0416 TRX |