Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-18 |
0.5106 TRX |
3,533,040.7010 KLV |
0.5309 TRX |
0.4816 TRX |
0.5379 TRX |
0.4979 TRX |
| 2021-08-17 |
0.5122 TRX |
4,257,449.2264 KLV |
0.4940 TRX |
0.4816 TRX |
0.5274 TRX |
0.5223 TRX |
| 2021-08-16 |
0.4894 TRX |
3,821,953.7395 KLV |
0.4846 TRX |
0.4711 TRX |
0.5039 TRX |
0.5026 TRX |
| 2021-08-15 |
0.4904 TRX |
4,003,527.5683 KLV |
0.5125 TRX |
0.4728 TRX |
0.5317 TRX |
0.4832 TRX |
| 2021-08-14 |
0.5246 TRX |
5,936,543.1387 KLV |
0.5271 TRX |
0.5000 TRX |
0.5550 TRX |
0.5212 TRX |
| 2021-08-13 |
0.5126 TRX |
10,198,392.7191 KLV |
0.4728 TRX |
0.4649 TRX |
0.5668 TRX |
0.5269 TRX |
| 2021-08-12 |
0.4767 TRX |
6,918,648.1916 KLV |
0.4662 TRX |
0.4436 TRX |
0.5167 TRX |
0.4901 TRX |
| 2021-08-11 |
0.4841 TRX |
5,966,730.5889 KLV |
0.4935 TRX |
0.4588 TRX |
0.5016 TRX |
0.4632 TRX |
| 2021-08-10 |
0.4983 TRX |
2,284,564.8999 KLV |
0.5015 TRX |
0.4866 TRX |
0.5113 TRX |
0.4947 TRX |
| 2021-08-09 |
0.5013 TRX |
2,639,845.1439 KLV |
0.4967 TRX |
0.4893 TRX |
0.5200 TRX |
0.5019 TRX |
| 2021-08-08 |
0.5024 TRX |
5,572,063.7030 KLV |
0.4986 TRX |
0.4847 TRX |
0.5299 TRX |
0.4936 TRX |
| 2021-08-07 |
0.5160 TRX |
7,892,995.5215 KLV |
0.5065 TRX |
0.4950 TRX |
0.5532 TRX |
0.4990 TRX |
| 2021-08-06 |
0.5254 TRX |
6,006,312.0217 KLV |
0.5155 TRX |
0.5042 TRX |
0.5677 TRX |
0.5053 TRX |
| 2021-08-05 |
0.5140 TRX |
5,608,569.8320 KLV |
0.5184 TRX |
0.5000 TRX |
0.5456 TRX |
0.5109 TRX |
| 2021-08-04 |
0.5424 TRX |
5,997,794.0295 KLV |
0.5702 TRX |
0.5184 TRX |
0.5705 TRX |
0.5214 TRX |
| 2021-08-03 |
0.5732 TRX |
5,089,800.5195 KLV |
0.5776 TRX |
0.5508 TRX |
0.5980 TRX |
0.5579 TRX |
| 2021-08-02 |
0.6076 TRX |
5,401,948.3927 KLV |
0.6055 TRX |
0.5880 TRX |
0.6286 TRX |
0.5932 TRX |
| 2021-08-01 |
0.6132 TRX |
4,320,506.7432 KLV |
0.6224 TRX |
0.5873 TRX |
0.6376 TRX |
0.6048 TRX |
| 2021-07-31 |
0.6141 TRX |
4,402,573.5329 KLV |
0.6285 TRX |
0.6001 TRX |
0.6350 TRX |
0.6245 TRX |
| 2021-07-30 |
0.6398 TRX |
4,160,246.2686 KLV |
0.6580 TRX |
0.6230 TRX |
0.6606 TRX |
0.6289 TRX |
| 2021-07-29 |
0.6709 TRX |
4,510,372.0982 KLV |
0.6895 TRX |
0.6460 TRX |
0.7101 TRX |
0.6567 TRX |
| 2021-07-28 |
0.6898 TRX |
4,940,069.7815 KLV |
0.7117 TRX |
0.6613 TRX |
0.7295 TRX |
0.6848 TRX |
| 2021-07-27 |
0.7158 TRX |
2,439,021.3362 KLV |
0.7247 TRX |
0.6930 TRX |
0.7392 TRX |
0.7117 TRX |
| 2021-07-26 |
0.7259 TRX |
3,580,945.3476 KLV |
0.7290 TRX |
0.7011 TRX |
0.7656 TRX |
0.7224 TRX |
| 2021-07-25 |
0.7405 TRX |
1,716,826.7734 KLV |
0.7649 TRX |
0.7000 TRX |
0.7853 TRX |
0.7303 TRX |
| 2021-07-24 |
0.7899 TRX |
2,568,897.9912 KLV |
0.7740 TRX |
0.7575 TRX |
0.8132 TRX |
0.7620 TRX |
| 2021-07-23 |
0.8058 TRX |
4,341,488.7293 KLV |
0.7959 TRX |
0.7673 TRX |
0.8625 TRX |
0.7710 TRX |
| 2021-07-22 |
0.7779 TRX |
5,077,799.1030 KLV |
0.7629 TRX |
0.7448 TRX |
0.8500 TRX |
0.7841 TRX |
| 2021-07-21 |
0.7542 TRX |
4,215,757.0476 KLV |
0.7363 TRX |
0.7233 TRX |
0.8080 TRX |
0.7680 TRX |
| 2021-07-20 |
0.7604 TRX |
3,759,068.8888 KLV |
0.7617 TRX |
0.7204 TRX |
0.8200 TRX |
0.7404 TRX |
| 2021-07-19 |
0.7708 TRX |
2,631,370.3043 KLV |
0.7720 TRX |
0.7456 TRX |
0.7980 TRX |
0.7616 TRX |
| 2021-07-18 |
0.7626 TRX |
2,558,270.1292 KLV |
0.7403 TRX |
0.7300 TRX |
0.7860 TRX |
0.7730 TRX |
| 2021-07-17 |
0.7633 TRX |
2,694,911.1613 KLV |
0.8111 TRX |
0.7281 TRX |
0.8122 TRX |
0.7556 TRX |
| 2021-07-16 |
0.7819 TRX |
3,432,802.9499 KLV |
0.7737 TRX |
0.7478 TRX |
0.8132 TRX |
0.8040 TRX |
| 2021-07-15 |
0.7950 TRX |
4,737,223.4862 KLV |
0.7800 TRX |
0.7575 TRX |
0.8474 TRX |
0.7812 TRX |
| 2021-07-14 |
0.7688 TRX |
4,465,619.2319 KLV |
0.7759 TRX |
0.7398 TRX |
0.7945 TRX |
0.7790 TRX |
| 2021-07-13 |
0.7385 TRX |
3,020,032.7705 KLV |
0.7412 TRX |
0.7087 TRX |
0.7708 TRX |
0.7700 TRX |
| 2021-07-12 |
0.7570 TRX |
3,097,750.0710 KLV |
0.8031 TRX |
0.6822 TRX |
0.8134 TRX |
0.7329 TRX |
| 2021-07-11 |
0.7736 TRX |
3,118,353.0985 KLV |
0.7647 TRX |
0.7545 TRX |
0.8013 TRX |
0.7918 TRX |
| 2021-07-10 |
0.7553 TRX |
1,771,262.4724 KLV |
0.7389 TRX |
0.7289 TRX |
0.7900 TRX |
0.7610 TRX |
| 2021-07-09 |
0.7781 TRX |
2,377,018.5145 KLV |
0.7807 TRX |
0.7399 TRX |
0.7970 TRX |
0.7471 TRX |
| 2021-07-08 |
0.7764 TRX |
2,347,674.6751 KLV |
0.7742 TRX |
0.7575 TRX |
0.8000 TRX |
0.7775 TRX |
| 2021-07-07 |
0.7598 TRX |
3,091,628.7489 KLV |
0.7597 TRX |
0.7309 TRX |
0.8000 TRX |
0.7740 TRX |
| 2021-07-06 |
0.7705 TRX |
3,094,281.2820 KLV |
0.7954 TRX |
0.7257 TRX |
0.8270 TRX |
0.7478 TRX |
| 2021-07-05 |
0.8021 TRX |
2,322,487.6283 KLV |
0.8040 TRX |
0.7758 TRX |
0.8311 TRX |
0.7906 TRX |
| 2021-07-04 |
0.8246 TRX |
1,927,526.6043 KLV |
0.8233 TRX |
0.7960 TRX |
0.8650 TRX |
0.8075 TRX |
| 2021-07-03 |
0.8411 TRX |
1,641,722.7672 KLV |
0.8328 TRX |
0.8200 TRX |
0.8727 TRX |
0.8421 TRX |
| 2021-07-02 |
0.8503 TRX |
2,268,260.9821 KLV |
0.8900 TRX |
0.8231 TRX |
0.9030 TRX |
0.8352 TRX |
| 2021-07-01 |
0.9010 TRX |
2,820,468.3821 KLV |
0.9233 TRX |
0.8550 TRX |
0.9385 TRX |
0.8900 TRX |
| 2021-06-30 |
0.9815 TRX |
4,210,479.2303 KLV |
0.9889 TRX |
0.9353 TRX |
1.0100 TRX |
0.9353 TRX |