Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.5171 TRX |
65,653,880.2733 KLV |
0.5210 TRX |
0.5049 TRX |
0.5243 TRX |
0.5118 TRX |
| 2022-04-29 |
0.5185 TRX |
73,258,691.4403 KLV |
0.5385 TRX |
0.4862 TRX |
0.5408 TRX |
0.5223 TRX |
| 2022-04-28 |
0.5438 TRX |
2,950,455.2776 KLV |
0.5454 TRX |
0.5359 TRX |
0.5499 TRX |
0.5385 TRX |
| 2022-04-27 |
0.5463 TRX |
16,045,455.8052 KLV |
0.5480 TRX |
0.5392 TRX |
0.5595 TRX |
0.5437 TRX |
| 2022-04-26 |
0.5663 TRX |
19,155,567.7228 KLV |
0.5704 TRX |
0.5439 TRX |
0.5868 TRX |
0.5531 TRX |
| 2022-04-25 |
0.5699 TRX |
16,595,620.3434 KLV |
0.5476 TRX |
0.5429 TRX |
0.6046 TRX |
0.5743 TRX |
| 2022-04-24 |
0.5283 TRX |
4,525,733.5494 KLV |
0.5222 TRX |
0.5198 TRX |
0.5375 TRX |
0.5375 TRX |
| 2022-04-23 |
0.5142 TRX |
4,359,964.0278 KLV |
0.5191 TRX |
0.4977 TRX |
0.5284 TRX |
0.5266 TRX |
| 2022-04-22 |
0.5038 TRX |
2,940,753.5964 KLV |
0.4841 TRX |
0.4786 TRX |
0.5232 TRX |
0.4935 TRX |
| 2022-04-21 |
0.5014 TRX |
10,985,738.4976 KLV |
0.5418 TRX |
0.4690 TRX |
0.5716 TRX |
0.4726 TRX |
| 2022-04-20 |
0.5245 TRX |
1,647,408.5034 KLV |
0.5126 TRX |
0.5080 TRX |
0.5364 TRX |
0.5319 TRX |
| 2022-04-19 |
0.5229 TRX |
1,474,031.0099 KLV |
0.5249 TRX |
0.5102 TRX |
0.5355 TRX |
0.5126 TRX |
| 2022-04-18 |
0.5161 TRX |
1,857,804.8860 KLV |
0.5268 TRX |
0.5035 TRX |
0.5290 TRX |
0.5230 TRX |
| 2022-04-17 |
0.5300 TRX |
2,083,500.8219 KLV |
0.5292 TRX |
0.5211 TRX |
0.5350 TRX |
0.5350 TRX |
| 2022-04-16 |
0.5134 TRX |
1,777,660.0619 KLV |
0.5002 TRX |
0.4950 TRX |
0.5305 TRX |
0.5248 TRX |
| 2022-04-15 |
0.5044 TRX |
2,784,258.9653 KLV |
0.5034 TRX |
0.4967 TRX |
0.5133 TRX |
0.4987 TRX |
| 2022-04-14 |
0.5318 TRX |
7,402,134.0024 KLV |
0.5396 TRX |
0.5047 TRX |
0.5445 TRX |
0.5054 TRX |
| 2022-04-13 |
0.5497 TRX |
7,825,016.9699 KLV |
0.5631 TRX |
0.5288 TRX |
0.5702 TRX |
0.5458 TRX |
| 2022-04-12 |
0.5667 TRX |
7,482,882.8897 KLV |
0.5652 TRX |
0.5556 TRX |
0.5815 TRX |
0.5611 TRX |
| 2022-04-11 |
0.6051 TRX |
6,327,092.3918 KLV |
0.5976 TRX |
0.5903 TRX |
0.6238 TRX |
0.6036 TRX |
| 2022-04-10 |
0.5841 TRX |
7,299,828.2345 KLV |
0.5772 TRX |
0.5739 TRX |
0.6023 TRX |
0.5923 TRX |
| 2022-04-09 |
0.5722 TRX |
5,634,901.0682 KLV |
0.5752 TRX |
0.5646 TRX |
0.5838 TRX |
0.5830 TRX |
| 2022-04-08 |
0.5776 TRX |
5,636,218.6213 KLV |
0.5687 TRX |
0.5681 TRX |
0.5873 TRX |
0.5716 TRX |
| 2022-04-07 |
0.5596 TRX |
6,941,629.7584 KLV |
0.5501 TRX |
0.5469 TRX |
0.5732 TRX |
0.5681 TRX |
| 2022-04-06 |
0.5473 TRX |
9,373,918.3276 KLV |
0.5520 TRX |
0.5299 TRX |
0.5637 TRX |
0.5501 TRX |
| 2022-04-05 |
0.5186 TRX |
6,855,777.3744 KLV |
0.5131 TRX |
0.5044 TRX |
0.5388 TRX |
0.5374 TRX |
| 2022-04-04 |
0.5169 TRX |
23,067,623.8003 KLV |
0.5116 TRX |
0.5023 TRX |
0.5268 TRX |
0.5128 TRX |
| 2022-04-03 |
0.4996 TRX |
7,553,409.2712 KLV |
0.5133 TRX |
0.4791 TRX |
0.5145 TRX |
0.5110 TRX |
| 2022-04-02 |
0.5013 TRX |
9,411,275.3520 KLV |
0.4853 TRX |
0.4848 TRX |
0.5110 TRX |
0.5035 TRX |
| 2022-04-01 |
0.4396 TRX |
8,661,267.3084 KLV |
0.4297 TRX |
0.4202 TRX |
0.4558 TRX |
0.4538 TRX |
| 2022-03-31 |
0.4069 TRX |
4,174,556.6725 KLV |
0.4074 TRX |
0.3939 TRX |
0.4187 TRX |
0.4095 TRX |
| 2022-03-30 |
0.4037 TRX |
3,167,665.9422 KLV |
0.4015 TRX |
0.3933 TRX |
0.4147 TRX |
0.4118 TRX |
| 2022-03-29 |
0.4041 TRX |
2,084,155.6899 KLV |
0.4203 TRX |
0.3904 TRX |
0.4203 TRX |
0.4006 TRX |
| 2022-03-28 |
0.3978 TRX |
5,096,713.8342 KLV |
0.3978 TRX |
0.3763 TRX |
0.4169 TRX |
0.4128 TRX |
| 2022-03-27 |
0.3878 TRX |
3,828,058.6060 KLV |
0.3725 TRX |
0.3675 TRX |
0.4087 TRX |
0.3997 TRX |
| 2022-03-26 |
0.3780 TRX |
7,327,064.0990 KLV |
0.3609 TRX |
0.3609 TRX |
0.3976 TRX |
0.3771 TRX |
| 2022-03-25 |
0.3247 TRX |
2,391,960.0414 KLV |
0.3239 TRX |
0.3181 TRX |
0.3322 TRX |
0.3294 TRX |
| 2022-03-24 |
0.3239 TRX |
1,141,245.7112 KLV |
0.3220 TRX |
0.3204 TRX |
0.3294 TRX |
0.3259 TRX |
| 2022-03-23 |
0.3187 TRX |
3,230,017.7883 KLV |
0.3220 TRX |
0.3156 TRX |
0.3249 TRX |
0.3212 TRX |
| 2022-03-22 |
0.3321 TRX |
1,242,806.4225 KLV |
0.3371 TRX |
0.3279 TRX |
0.3371 TRX |
0.3327 TRX |
| 2022-03-21 |
0.3413 TRX |
916,090.4234 KLV |
0.3456 TRX |
0.3375 TRX |
0.3456 TRX |
0.3375 TRX |
| 2022-03-20 |
0.3335 TRX |
2,182,591.7581 KLV |
0.3320 TRX |
0.3295 TRX |
0.3415 TRX |
0.3411 TRX |
| 2022-03-19 |
0.3368 TRX |
1,960,674.4215 KLV |
0.3474 TRX |
0.3272 TRX |
0.3497 TRX |
0.3332 TRX |
| 2022-03-18 |
0.3479 TRX |
804,294.2354 KLV |
0.3412 TRX |
0.3412 TRX |
0.3610 TRX |
0.3495 TRX |
| 2022-03-17 |
0.3468 TRX |
554,424.1021 KLV |
0.3484 TRX |
0.3392 TRX |
0.3532 TRX |
0.3392 TRX |
| 2022-03-16 |
0.3390 TRX |
1,445,113.9701 KLV |
0.3320 TRX |
0.3305 TRX |
0.3470 TRX |
0.3442 TRX |
| 2022-03-15 |
0.3351 TRX |
793,374.6711 KLV |
0.3372 TRX |
0.3291 TRX |
0.3430 TRX |
0.3406 TRX |
| 2022-03-14 |
0.3339 TRX |
1,259,068.6908 KLV |
0.3399 TRX |
0.3285 TRX |
0.3455 TRX |
0.3301 TRX |
| 2022-03-13 |
0.3398 TRX |
463,147.2690 KLV |
0.3430 TRX |
0.3358 TRX |
0.3458 TRX |
0.3454 TRX |
| 2022-03-12 |
0.3441 TRX |
1,152,916.7492 KLV |
0.3199 TRX |
0.3197 TRX |
0.3654 TRX |
0.3451 TRX |