Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-20 |
0.3534 TRX |
1,719,357.5953 KLV |
0.3584 TRX |
0.3401 TRX |
0.3679 TRX |
0.3487 TRX |
| 2022-02-19 |
0.3665 TRX |
1,897,993.6589 KLV |
0.3665 TRX |
0.3537 TRX |
0.3720 TRX |
0.3679 TRX |
| 2022-02-18 |
0.3656 TRX |
1,556,404.2106 KLV |
0.3694 TRX |
0.3591 TRX |
0.3716 TRX |
0.3687 TRX |
| 2022-02-17 |
0.3648 TRX |
2,033,005.8001 KLV |
0.3672 TRX |
0.3602 TRX |
0.3716 TRX |
0.3693 TRX |
| 2022-02-16 |
0.3693 TRX |
1,272,377.0231 KLV |
0.3698 TRX |
0.3639 TRX |
0.3773 TRX |
0.3680 TRX |
| 2022-02-15 |
0.3639 TRX |
1,243,017.3147 KLV |
0.3642 TRX |
0.3535 TRX |
0.3765 TRX |
0.3765 TRX |
| 2022-02-14 |
0.3608 TRX |
1,616,191.6276 KLV |
0.3551 TRX |
0.3490 TRX |
0.3742 TRX |
0.3742 TRX |
| 2022-02-13 |
0.3648 TRX |
1,686,086.3441 KLV |
0.3672 TRX |
0.3482 TRX |
0.3733 TRX |
0.3532 TRX |
| 2022-02-12 |
0.3720 TRX |
2,234,007.8673 KLV |
0.3739 TRX |
0.3642 TRX |
0.3814 TRX |
0.3750 TRX |
| 2022-02-11 |
0.3741 TRX |
1,864,695.7608 KLV |
0.3713 TRX |
0.3632 TRX |
0.3833 TRX |
0.3757 TRX |
| 2022-02-10 |
0.3703 TRX |
1,581,146.2854 KLV |
0.3760 TRX |
0.3638 TRX |
0.3776 TRX |
0.3712 TRX |
| 2022-02-09 |
0.3771 TRX |
1,319,349.2279 KLV |
0.3860 TRX |
0.3711 TRX |
0.3860 TRX |
0.3754 TRX |
| 2022-02-08 |
0.3935 TRX |
2,390,137.7722 KLV |
0.3939 TRX |
0.3803 TRX |
0.4070 TRX |
0.3857 TRX |
| 2022-02-07 |
0.3910 TRX |
1,658,469.3072 KLV |
0.3841 TRX |
0.3807 TRX |
0.4034 TRX |
0.3936 TRX |
| 2022-02-06 |
0.3815 TRX |
1,113,491.9434 KLV |
0.3818 TRX |
0.3766 TRX |
0.3887 TRX |
0.3841 TRX |
| 2022-02-05 |
0.3808 TRX |
1,479,386.4730 KLV |
0.3938 TRX |
0.3743 TRX |
0.3946 TRX |
0.3807 TRX |
| 2022-02-04 |
0.3804 TRX |
2,724,620.2242 KLV |
0.3882 TRX |
0.3650 TRX |
0.3957 TRX |
0.3901 TRX |
| 2022-02-03 |
0.3909 TRX |
1,625,679.4749 KLV |
0.3887 TRX |
0.3800 TRX |
0.4015 TRX |
0.3899 TRX |
| 2022-02-02 |
0.3776 TRX |
1,781,411.2589 KLV |
0.3791 TRX |
0.3700 TRX |
0.3960 TRX |
0.3735 TRX |
| 2022-02-01 |
0.3808 TRX |
1,514,274.4944 KLV |
0.3776 TRX |
0.3700 TRX |
0.3967 TRX |
0.3822 TRX |
| 2022-01-31 |
0.3786 TRX |
2,410,845.3135 KLV |
0.3895 TRX |
0.3661 TRX |
0.3981 TRX |
0.3761 TRX |
| 2022-01-30 |
0.3945 TRX |
2,687,429.2678 KLV |
0.4016 TRX |
0.3826 TRX |
0.4102 TRX |
0.3869 TRX |
| 2022-01-29 |
0.4101 TRX |
2,027,598.4917 KLV |
0.4228 TRX |
0.3941 TRX |
0.4277 TRX |
0.4034 TRX |
| 2022-01-28 |
0.4211 TRX |
2,241,418.7377 KLV |
0.4268 TRX |
0.4031 TRX |
0.4342 TRX |
0.4099 TRX |
| 2022-01-27 |
0.4331 TRX |
3,019,941.5673 KLV |
0.4371 TRX |
0.4200 TRX |
0.4442 TRX |
0.4306 TRX |
| 2022-01-26 |
0.4431 TRX |
4,388,119.1110 KLV |
0.4469 TRX |
0.4364 TRX |
0.4542 TRX |
0.4392 TRX |
| 2022-01-25 |
0.4358 TRX |
3,559,947.5276 KLV |
0.4344 TRX |
0.4251 TRX |
0.4450 TRX |
0.4447 TRX |
| 2022-01-24 |
0.4394 TRX |
6,173,711.6132 KLV |
0.4312 TRX |
0.4278 TRX |
0.4497 TRX |
0.4349 TRX |
| 2022-01-23 |
0.4204 TRX |
2,602,463.3888 KLV |
0.4075 TRX |
0.4035 TRX |
0.4357 TRX |
0.4356 TRX |
| 2022-01-22 |
0.4139 TRX |
4,862,673.9927 KLV |
0.4155 TRX |
0.3912 TRX |
0.4342 TRX |
0.4042 TRX |
| 2022-01-21 |
0.4272 TRX |
3,177,495.7845 KLV |
0.4375 TRX |
0.4101 TRX |
0.4380 TRX |
0.4240 TRX |
| 2022-01-20 |
0.4344 TRX |
2,959,298.3577 KLV |
0.4335 TRX |
0.4288 TRX |
0.4392 TRX |
0.4339 TRX |
| 2022-01-19 |
0.4353 TRX |
3,388,104.9852 KLV |
0.4379 TRX |
0.4266 TRX |
0.4423 TRX |
0.4334 TRX |
| 2022-01-18 |
0.4358 TRX |
4,200,063.4166 KLV |
0.4262 TRX |
0.4216 TRX |
0.4433 TRX |
0.4342 TRX |
| 2022-01-17 |
0.4340 TRX |
5,075,565.6493 KLV |
0.4405 TRX |
0.4216 TRX |
0.4413 TRX |
0.4267 TRX |
| 2022-01-16 |
0.4411 TRX |
7,223,189.9332 KLV |
0.4532 TRX |
0.4351 TRX |
0.4555 TRX |
0.4398 TRX |
| 2022-01-15 |
0.4465 TRX |
3,556,426.4454 KLV |
0.4437 TRX |
0.4404 TRX |
0.4551 TRX |
0.4472 TRX |
| 2022-01-14 |
0.4439 TRX |
4,787,443.7192 KLV |
0.4465 TRX |
0.4380 TRX |
0.4495 TRX |
0.4462 TRX |
| 2022-01-13 |
0.4462 TRX |
4,153,049.1737 KLV |
0.4435 TRX |
0.4376 TRX |
0.4550 TRX |
0.4518 TRX |
| 2022-01-12 |
0.4449 TRX |
5,404,973.0977 KLV |
0.4484 TRX |
0.4371 TRX |
0.4536 TRX |
0.4447 TRX |
| 2022-01-11 |
0.4561 TRX |
5,681,409.4716 KLV |
0.4532 TRX |
0.4436 TRX |
0.4767 TRX |
0.4553 TRX |
| 2022-01-10 |
0.4474 TRX |
4,326,451.3768 KLV |
0.4512 TRX |
0.4425 TRX |
0.4545 TRX |
0.4517 TRX |
| 2022-01-09 |
0.4563 TRX |
3,121,629.6012 KLV |
0.4623 TRX |
0.4475 TRX |
0.4671 TRX |
0.4492 TRX |
| 2022-01-08 |
0.4651 TRX |
3,033,862.2902 KLV |
0.4599 TRX |
0.4553 TRX |
0.4778 TRX |
0.4753 TRX |
| 2022-01-07 |
0.4529 TRX |
3,646,274.9113 KLV |
0.4478 TRX |
0.4458 TRX |
0.4590 TRX |
0.4550 TRX |
| 2022-01-06 |
0.4463 TRX |
6,110,397.8108 KLV |
0.4555 TRX |
0.4350 TRX |
0.4573 TRX |
0.4457 TRX |
| 2022-01-05 |
0.4424 TRX |
8,228,290.0873 KLV |
0.4479 TRX |
0.4342 TRX |
0.4514 TRX |
0.4459 TRX |
| 2022-01-04 |
0.4439 TRX |
7,871,217.7998 KLV |
0.4396 TRX |
0.4350 TRX |
0.4542 TRX |
0.4437 TRX |
| 2022-01-03 |
0.4512 TRX |
4,619,117.9248 KLV |
0.4502 TRX |
0.4432 TRX |
0.4597 TRX |
0.4455 TRX |
| 2022-01-02 |
0.4551 TRX |
3,185,480.0210 KLV |
0.4573 TRX |
0.4500 TRX |
0.4610 TRX |
0.4545 TRX |