Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-07 |
0.4080 TRX |
4,673,141.4803 KLV |
0.4089 TRX |
0.4001 TRX |
0.4193 TRX |
0.4106 TRX |
| 2021-10-06 |
0.4032 TRX |
6,392,885.9888 KLV |
0.4088 TRX |
0.3774 TRX |
0.4176 TRX |
0.4072 TRX |
| 2021-10-05 |
0.4065 TRX |
6,639,941.1825 KLV |
0.4116 TRX |
0.3869 TRX |
0.4176 TRX |
0.4071 TRX |
| 2021-10-04 |
0.4130 TRX |
4,310,042.3946 KLV |
0.4005 TRX |
0.3946 TRX |
0.4220 TRX |
0.4095 TRX |
| 2021-10-03 |
0.4028 TRX |
5,154,609.9003 KLV |
0.3992 TRX |
0.3913 TRX |
0.4295 TRX |
0.4035 TRX |
| 2021-10-02 |
0.4025 TRX |
3,956,121.0058 KLV |
0.4027 TRX |
0.3864 TRX |
0.4157 TRX |
0.3988 TRX |
| 2021-10-01 |
0.4009 TRX |
4,940,822.5294 KLV |
0.3991 TRX |
0.3900 TRX |
0.4093 TRX |
0.3998 TRX |
| 2021-09-30 |
0.3944 TRX |
5,118,221.0691 KLV |
0.3955 TRX |
0.3801 TRX |
0.4054 TRX |
0.3979 TRX |
| 2021-09-29 |
0.3960 TRX |
4,145,967.0309 KLV |
0.4033 TRX |
0.3883 TRX |
0.4065 TRX |
0.3932 TRX |
| 2021-09-28 |
0.4048 TRX |
4,707,971.8287 KLV |
0.4102 TRX |
0.3906 TRX |
0.4248 TRX |
0.3922 TRX |
| 2021-09-27 |
0.4068 TRX |
4,580,636.0610 KLV |
0.4106 TRX |
0.3909 TRX |
0.4180 TRX |
0.4077 TRX |
| 2021-09-26 |
0.4125 TRX |
4,210,308.2197 KLV |
0.4196 TRX |
0.4016 TRX |
0.4264 TRX |
0.4130 TRX |
| 2021-09-25 |
0.4194 TRX |
5,380,030.2321 KLV |
0.4028 TRX |
0.3982 TRX |
0.4323 TRX |
0.4173 TRX |
| 2021-09-24 |
0.3966 TRX |
4,225,777.1778 KLV |
0.3858 TRX |
0.3833 TRX |
0.4168 TRX |
0.4063 TRX |
| 2021-09-23 |
0.3901 TRX |
2,825,790.5901 KLV |
0.3811 TRX |
0.3762 TRX |
0.4240 TRX |
0.3863 TRX |
| 2021-09-22 |
0.3939 TRX |
3,663,352.0695 KLV |
0.3919 TRX |
0.3745 TRX |
0.4050 TRX |
0.3802 TRX |
| 2021-09-21 |
0.3937 TRX |
4,023,084.6850 KLV |
0.3891 TRX |
0.3801 TRX |
0.4085 TRX |
0.3953 TRX |
| 2021-09-20 |
0.3903 TRX |
4,609,790.3775 KLV |
0.3823 TRX |
0.3709 TRX |
0.4000 TRX |
0.3844 TRX |
| 2021-09-19 |
0.3831 TRX |
3,695,841.3627 KLV |
0.3782 TRX |
0.3747 TRX |
0.3928 TRX |
0.3838 TRX |
| 2021-09-18 |
0.3704 TRX |
7,947,302.6756 KLV |
0.3692 TRX |
0.3547 TRX |
0.3980 TRX |
0.3787 TRX |
| 2021-09-17 |
0.3507 TRX |
8,928,837.2306 KLV |
0.3469 TRX |
0.3333 TRX |
0.3703 TRX |
0.3679 TRX |
| 2021-09-16 |
0.3426 TRX |
9,097,895.7637 KLV |
0.3306 TRX |
0.3248 TRX |
0.3562 TRX |
0.3459 TRX |
| 2021-09-15 |
0.3327 TRX |
5,873,388.6196 KLV |
0.3314 TRX |
0.3124 TRX |
0.3450 TRX |
0.3296 TRX |
| 2021-09-14 |
0.3458 TRX |
6,277,743.7671 KLV |
0.3821 TRX |
0.3123 TRX |
0.3869 TRX |
0.3275 TRX |
| 2021-09-13 |
0.3767 TRX |
5,860,713.1751 KLV |
0.3738 TRX |
0.3589 TRX |
0.3903 TRX |
0.3733 TRX |
| 2021-09-12 |
0.3853 TRX |
6,394,931.3339 KLV |
0.4283 TRX |
0.3506 TRX |
0.4354 TRX |
0.3700 TRX |
| 2021-09-11 |
0.4284 TRX |
7,466,050.3308 KLV |
0.4406 TRX |
0.4022 TRX |
0.4485 TRX |
0.4313 TRX |
| 2021-09-10 |
0.4454 TRX |
5,433,385.7765 KLV |
0.4372 TRX |
0.4269 TRX |
0.4560 TRX |
0.4402 TRX |
| 2021-09-09 |
0.4436 TRX |
13,893,034.2866 KLV |
0.4376 TRX |
0.4154 TRX |
0.4750 TRX |
0.4435 TRX |
| 2021-09-08 |
0.4816 TRX |
16,676,941.6183 KLV |
0.5439 TRX |
0.4376 TRX |
0.5511 TRX |
0.4420 TRX |
| 2021-09-07 |
0.5710 TRX |
21,257,063.8100 KLV |
0.5884 TRX |
0.5357 TRX |
0.6004 TRX |
0.5368 TRX |
| 2021-09-06 |
0.5827 TRX |
16,881,228.7910 KLV |
0.6160 TRX |
0.5372 TRX |
0.6342 TRX |
0.5884 TRX |
| 2021-09-05 |
0.5661 TRX |
17,789,570.2307 KLV |
0.5120 TRX |
0.5079 TRX |
0.6395 TRX |
0.5950 TRX |
| 2021-09-04 |
0.5020 TRX |
11,619,329.6468 KLV |
0.4884 TRX |
0.4646 TRX |
0.5400 TRX |
0.5116 TRX |
| 2021-09-03 |
0.4877 TRX |
6,980,920.8019 KLV |
0.4857 TRX |
0.4464 TRX |
0.5066 TRX |
0.4907 TRX |
| 2021-09-02 |
0.4881 TRX |
5,872,733.2599 KLV |
0.4995 TRX |
0.4701 TRX |
0.5073 TRX |
0.4882 TRX |
| 2021-09-01 |
0.5190 TRX |
6,748,634.5532 KLV |
0.5245 TRX |
0.4881 TRX |
0.5492 TRX |
0.5043 TRX |
| 2021-08-31 |
0.5235 TRX |
5,930,174.0182 KLV |
0.5340 TRX |
0.4935 TRX |
0.5527 TRX |
0.5230 TRX |
| 2021-08-30 |
0.5404 TRX |
3,095,387.8742 KLV |
0.5367 TRX |
0.5300 TRX |
0.5526 TRX |
0.5341 TRX |
| 2021-08-29 |
0.5364 TRX |
3,619,955.3296 KLV |
0.5479 TRX |
0.5231 TRX |
0.5550 TRX |
0.5277 TRX |
| 2021-08-28 |
0.5435 TRX |
3,941,797.3102 KLV |
0.5466 TRX |
0.5201 TRX |
0.5614 TRX |
0.5519 TRX |
| 2021-08-27 |
0.5513 TRX |
2,612,106.0943 KLV |
0.5509 TRX |
0.5336 TRX |
0.5698 TRX |
0.5511 TRX |
| 2021-08-26 |
0.5595 TRX |
4,513,361.7144 KLV |
0.5629 TRX |
0.5022 TRX |
0.5840 TRX |
0.5471 TRX |
| 2021-08-25 |
0.5728 TRX |
4,819,999.8303 KLV |
0.5835 TRX |
0.5489 TRX |
0.5933 TRX |
0.5654 TRX |
| 2021-08-24 |
0.5783 TRX |
5,426,707.1445 KLV |
0.5604 TRX |
0.5544 TRX |
0.6067 TRX |
0.5899 TRX |
| 2021-08-23 |
0.5400 TRX |
6,566,052.1939 KLV |
0.4940 TRX |
0.4902 TRX |
0.5951 TRX |
0.5613 TRX |
| 2021-08-22 |
0.5020 TRX |
2,349,368.0103 KLV |
0.5089 TRX |
0.4883 TRX |
0.5192 TRX |
0.4998 TRX |
| 2021-08-21 |
0.4977 TRX |
2,652,876.8760 KLV |
0.5050 TRX |
0.4650 TRX |
0.5146 TRX |
0.5034 TRX |
| 2021-08-20 |
0.4943 TRX |
3,618,755.3551 KLV |
0.5019 TRX |
0.4801 TRX |
0.5120 TRX |
0.5029 TRX |
| 2021-08-19 |
0.4991 TRX |
3,290,234.1976 KLV |
0.4959 TRX |
0.4765 TRX |
0.5136 TRX |
0.5032 TRX |