Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.0122 TRX |
9,206,529.1749 KLV |
0.0127 TRX |
0.0113 TRX |
0.0132 TRX |
0.0129 TRX |
| 2024-11-14 |
0.0132 TRX |
4,060,005.3447 KLV |
0.0132 TRX |
0.0127 TRX |
0.0135 TRX |
0.0128 TRX |
| 2024-11-13 |
0.0133 TRX |
9,176,591.4076 KLV |
0.0135 TRX |
0.0124 TRX |
0.0140 TRX |
0.0132 TRX |
| 2024-11-12 |
0.0134 TRX |
12,041,351.3839 KLV |
0.0134 TRX |
0.0126 TRX |
0.0147 TRX |
0.0129 TRX |
| 2024-11-11 |
0.0133 TRX |
5,230,069.5496 KLV |
0.0131 TRX |
0.0130 TRX |
0.0137 TRX |
0.0133 TRX |
| 2024-11-10 |
0.0136 TRX |
837,700.6043 KLV |
0.0133 TRX |
0.0133 TRX |
0.0138 TRX |
0.0134 TRX |
| 2024-11-09 |
0.0132 TRX |
3,169,048.3539 KLV |
0.0131 TRX |
0.0130 TRX |
0.0135 TRX |
0.0135 TRX |
| 2024-11-08 |
0.0123 TRX |
5,015,029.4357 KLV |
0.0121 TRX |
0.0120 TRX |
0.0128 TRX |
0.0128 TRX |
| 2024-11-07 |
0.0119 TRX |
2,831,498.4243 KLV |
0.0116 TRX |
0.0116 TRX |
0.0121 TRX |
0.0120 TRX |
| 2024-11-06 |
0.0114 TRX |
1,607,026.9673 KLV |
0.0112 TRX |
0.0112 TRX |
0.0115 TRX |
0.0115 TRX |
| 2024-11-05 |
0.0107 TRX |
2,221,102.6764 KLV |
0.0105 TRX |
0.0105 TRX |
0.0113 TRX |
0.0111 TRX |
| 2024-11-04 |
0.0107 TRX |
13,559,551.2222 KLV |
0.0111 TRX |
0.0102 TRX |
0.0112 TRX |
0.0104 TRX |
| 2024-11-03 |
0.0113 TRX |
2,856,800.0042 KLV |
0.0114 TRX |
0.0111 TRX |
0.0117 TRX |
0.0111 TRX |
| 2024-11-02 |
0.0113 TRX |
1,080,962.7898 KLV |
0.0111 TRX |
0.0111 TRX |
0.0116 TRX |
0.0114 TRX |
| 2024-11-01 |
0.0111 TRX |
1,375,798.0365 KLV |
0.0112 TRX |
0.0110 TRX |
0.0112 TRX |
0.0112 TRX |
| 2024-10-31 |
0.0113 TRX |
2,727,423.7402 KLV |
0.0115 TRX |
0.0111 TRX |
0.0116 TRX |
0.0112 TRX |
| 2024-10-30 |
0.0117 TRX |
1,689,880.1511 KLV |
0.0117 TRX |
0.0115 TRX |
0.0119 TRX |
0.0115 TRX |
| 2024-10-29 |
0.0117 TRX |
4,990,998.6612 KLV |
0.0111 TRX |
0.0111 TRX |
0.0123 TRX |
0.0118 TRX |
| 2024-10-28 |
0.0114 TRX |
2,698,421.7905 KLV |
0.0116 TRX |
0.0111 TRX |
0.0116 TRX |
0.0111 TRX |
| 2024-10-27 |
0.0116 TRX |
754,559.4723 KLV |
0.0116 TRX |
0.0114 TRX |
0.0117 TRX |
0.0116 TRX |
| 2024-10-26 |
0.0116 TRX |
2,248,764.9450 KLV |
0.0117 TRX |
0.0115 TRX |
0.0118 TRX |
0.0117 TRX |
| 2024-10-25 |
0.0118 TRX |
2,769,375.8810 KLV |
0.0117 TRX |
0.0117 TRX |
0.0119 TRX |
0.0118 TRX |
| 2024-10-24 |
0.0117 TRX |
1,915,780.8978 KLV |
0.0117 TRX |
0.0115 TRX |
0.0119 TRX |
0.0117 TRX |
| 2024-10-23 |
0.0118 TRX |
2,176,429.0730 KLV |
0.0120 TRX |
0.0115 TRX |
0.0121 TRX |
0.0118 TRX |
| 2024-10-22 |
0.0124 TRX |
1,894,702.0887 KLV |
0.0126 TRX |
0.0120 TRX |
0.0127 TRX |
0.0120 TRX |
| 2024-10-21 |
0.0128 TRX |
1,122,377.7217 KLV |
0.0131 TRX |
0.0125 TRX |
0.0132 TRX |
0.0125 TRX |
| 2024-10-20 |
0.0129 TRX |
2,015,690.6235 KLV |
0.0129 TRX |
0.0128 TRX |
0.0132 TRX |
0.0131 TRX |
| 2024-10-19 |
0.0126 TRX |
3,036,764.5776 KLV |
0.0123 TRX |
0.0122 TRX |
0.0130 TRX |
0.0130 TRX |
| 2024-10-18 |
0.0122 TRX |
3,609,070.1667 KLV |
0.0122 TRX |
0.0120 TRX |
0.0124 TRX |
0.0122 TRX |
| 2024-10-17 |
0.0124 TRX |
2,778,206.8844 KLV |
0.0131 TRX |
0.0119 TRX |
0.0131 TRX |
0.0121 TRX |
| 2024-10-16 |
0.0128 TRX |
2,367,736.8067 KLV |
0.0129 TRX |
0.0123 TRX |
0.0131 TRX |
0.0131 TRX |
| 2024-10-15 |
0.0128 TRX |
1,275,713.8376 KLV |
0.0126 TRX |
0.0125 TRX |
0.0130 TRX |
0.0129 TRX |
| 2024-10-14 |
0.0126 TRX |
2,260,287.1669 KLV |
0.0123 TRX |
0.0123 TRX |
0.0128 TRX |
0.0128 TRX |
| 2024-10-13 |
0.0121 TRX |
5,735,638.0626 KLV |
0.0122 TRX |
0.0118 TRX |
0.0124 TRX |
0.0121 TRX |
| 2024-10-12 |
0.0120 TRX |
2,430,142.8330 KLV |
0.0118 TRX |
0.0116 TRX |
0.0123 TRX |
0.0122 TRX |
| 2024-10-11 |
0.0115 TRX |
2,445,543.7655 KLV |
0.0112 TRX |
0.0112 TRX |
0.0118 TRX |
0.0116 TRX |
| 2024-10-10 |
0.0112 TRX |
1,850,817.1075 KLV |
0.0107 TRX |
0.0107 TRX |
0.0118 TRX |
0.0109 TRX |
| 2024-10-09 |
0.0109 TRX |
936,073.5373 KLV |
0.0110 TRX |
0.0107 TRX |
0.0112 TRX |
0.0108 TRX |
| 2024-10-08 |
0.0111 TRX |
1,031,215.5539 KLV |
0.0114 TRX |
0.0110 TRX |
0.0114 TRX |
0.0110 TRX |
| 2024-10-07 |
0.0118 TRX |
3,800,563.7971 KLV |
0.0113 TRX |
0.0113 TRX |
0.0121 TRX |
0.0115 TRX |
| 2024-10-06 |
0.0111 TRX |
871,219.4168 KLV |
0.0111 TRX |
0.0109 TRX |
0.0115 TRX |
0.0114 TRX |
| 2024-10-05 |
0.0110 TRX |
1,504,670.4601 KLV |
0.0111 TRX |
0.0108 TRX |
0.0111 TRX |
0.0111 TRX |
| 2024-10-04 |
0.0112 TRX |
2,335,347.6358 KLV |
0.0111 TRX |
0.0110 TRX |
0.0113 TRX |
0.0112 TRX |
| 2024-10-03 |
0.0115 TRX |
3,321,228.0958 KLV |
0.0118 TRX |
0.0110 TRX |
0.0122 TRX |
0.0110 TRX |
| 2024-10-02 |
0.0119 TRX |
2,413,561.5082 KLV |
0.0121 TRX |
0.0117 TRX |
0.0121 TRX |
0.0119 TRX |
| 2024-10-01 |
0.0122 TRX |
3,759,171.3180 KLV |
0.0124 TRX |
0.0119 TRX |
0.0126 TRX |
0.0121 TRX |
| 2024-09-30 |
0.0126 TRX |
3,692,831.0412 KLV |
0.0133 TRX |
0.0122 TRX |
0.0133 TRX |
0.0125 TRX |
| 2024-09-29 |
0.0131 TRX |
2,292,394.1487 KLV |
0.0131 TRX |
0.0129 TRX |
0.0134 TRX |
0.0133 TRX |
| 2024-09-28 |
0.0133 TRX |
1,957,861.5852 KLV |
0.0135 TRX |
0.0130 TRX |
0.0136 TRX |
0.0131 TRX |
| 2024-09-27 |
0.0130 TRX |
2,860,519.9645 KLV |
0.0130 TRX |
0.0128 TRX |
0.0134 TRX |
0.0133 TRX |