Identifier on Kucoin: KLV-TRX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-16 |
0.3628 TRX |
1,694,814.9133 KLV |
0.3580 TRX |
0.3522 TRX |
0.3692 TRX |
0.3610 TRX |
| 2021-12-15 |
0.3553 TRX |
1,932,491.7299 KLV |
0.3454 TRX |
0.3435 TRX |
0.3655 TRX |
0.3576 TRX |
| 2021-12-14 |
0.3481 TRX |
2,885,697.3416 KLV |
0.3527 TRX |
0.3409 TRX |
0.3606 TRX |
0.3437 TRX |
| 2021-12-13 |
0.3567 TRX |
1,049,228.1588 KLV |
0.3553 TRX |
0.3501 TRX |
0.3630 TRX |
0.3592 TRX |
| 2021-12-12 |
0.3541 TRX |
1,945,728.8247 KLV |
0.3500 TRX |
0.3440 TRX |
0.3661 TRX |
0.3524 TRX |
| 2021-12-11 |
0.3535 TRX |
2,190,008.3680 KLV |
0.3472 TRX |
0.3434 TRX |
0.3672 TRX |
0.3528 TRX |
| 2021-12-10 |
0.3621 TRX |
1,853,608.5200 KLV |
0.3678 TRX |
0.3503 TRX |
0.3745 TRX |
0.3582 TRX |
| 2021-12-09 |
0.3684 TRX |
5,872,820.2481 KLV |
0.3743 TRX |
0.3512 TRX |
0.4090 TRX |
0.3641 TRX |
| 2021-12-08 |
0.3747 TRX |
2,693,272.3462 KLV |
0.3766 TRX |
0.3656 TRX |
0.3843 TRX |
0.3771 TRX |
| 2021-12-07 |
0.3895 TRX |
2,714,236.6500 KLV |
0.3915 TRX |
0.3736 TRX |
0.4100 TRX |
0.3794 TRX |
| 2021-12-06 |
0.3986 TRX |
4,919,097.6556 KLV |
0.3936 TRX |
0.3765 TRX |
0.4255 TRX |
0.3910 TRX |
| 2021-12-05 |
0.3900 TRX |
2,948,958.2243 KLV |
0.3904 TRX |
0.3751 TRX |
0.4049 TRX |
0.3822 TRX |
| 2021-12-04 |
0.4092 TRX |
4,944,908.9784 KLV |
0.4110 TRX |
0.3898 TRX |
0.4400 TRX |
0.3940 TRX |
| 2021-12-03 |
0.3988 TRX |
3,681,282.9156 KLV |
0.4026 TRX |
0.3801 TRX |
0.4326 TRX |
0.4082 TRX |
| 2021-12-02 |
0.4125 TRX |
1,613,162.2814 KLV |
0.4235 TRX |
0.3947 TRX |
0.4334 TRX |
0.4003 TRX |
| 2021-12-01 |
0.4122 TRX |
3,382,541.3767 KLV |
0.3962 TRX |
0.3908 TRX |
0.4287 TRX |
0.4193 TRX |
| 2021-11-30 |
0.3909 TRX |
3,036,360.7166 KLV |
0.3925 TRX |
0.3750 TRX |
0.4097 TRX |
0.3950 TRX |
| 2021-11-29 |
0.4112 TRX |
3,419,973.8513 KLV |
0.4147 TRX |
0.3962 TRX |
0.4330 TRX |
0.4020 TRX |
| 2021-11-28 |
0.4213 TRX |
2,403,842.2386 KLV |
0.4215 TRX |
0.4089 TRX |
0.4313 TRX |
0.4143 TRX |
| 2021-11-27 |
0.4243 TRX |
2,490,273.5193 KLV |
0.4420 TRX |
0.4117 TRX |
0.4437 TRX |
0.4196 TRX |
| 2021-11-26 |
0.4406 TRX |
2,844,135.4564 KLV |
0.4477 TRX |
0.4266 TRX |
0.4544 TRX |
0.4443 TRX |
| 2021-11-25 |
0.4442 TRX |
3,494,303.2229 KLV |
0.4152 TRX |
0.4131 TRX |
0.4924 TRX |
0.4435 TRX |
| 2021-11-24 |
0.4231 TRX |
3,021,483.7538 KLV |
0.4321 TRX |
0.4037 TRX |
0.4391 TRX |
0.4273 TRX |
| 2021-11-23 |
0.4249 TRX |
1,562,457.8025 KLV |
0.4292 TRX |
0.4102 TRX |
0.4389 TRX |
0.4181 TRX |
| 2021-11-22 |
0.4377 TRX |
3,552,190.5510 KLV |
0.4451 TRX |
0.4211 TRX |
0.4538 TRX |
0.4277 TRX |
| 2021-11-21 |
0.4469 TRX |
2,271,806.0749 KLV |
0.4540 TRX |
0.4216 TRX |
0.4760 TRX |
0.4440 TRX |
| 2021-11-20 |
0.4403 TRX |
4,906,262.0953 KLV |
0.4331 TRX |
0.4009 TRX |
0.4935 TRX |
0.4554 TRX |
| 2021-11-19 |
0.4165 TRX |
1,365,387.5454 KLV |
0.4331 TRX |
0.4036 TRX |
0.4350 TRX |
0.4220 TRX |
| 2021-11-18 |
0.4178 TRX |
2,118,832.8020 KLV |
0.4179 TRX |
0.4011 TRX |
0.4302 TRX |
0.4203 TRX |
| 2021-11-17 |
0.4195 TRX |
3,087,025.6341 KLV |
0.4364 TRX |
0.4023 TRX |
0.4418 TRX |
0.4176 TRX |
| 2021-11-16 |
0.4275 TRX |
3,847,057.3950 KLV |
0.4119 TRX |
0.4115 TRX |
0.4421 TRX |
0.4325 TRX |
| 2021-11-15 |
0.4332 TRX |
5,392,377.6665 KLV |
0.4649 TRX |
0.4083 TRX |
0.4661 TRX |
0.4181 TRX |
| 2021-11-14 |
0.4702 TRX |
5,664,079.3175 KLV |
0.4799 TRX |
0.4462 TRX |
0.5084 TRX |
0.4715 TRX |
| 2021-11-13 |
0.4708 TRX |
5,269,981.0296 KLV |
0.4849 TRX |
0.4460 TRX |
0.4912 TRX |
0.4716 TRX |
| 2021-11-12 |
0.4737 TRX |
5,929,753.0231 KLV |
0.5320 TRX |
0.4340 TRX |
0.5321 TRX |
0.4809 TRX |
| 2021-11-11 |
0.4905 TRX |
9,785,207.2553 KLV |
0.4462 TRX |
0.4452 TRX |
0.5332 TRX |
0.5276 TRX |
| 2021-11-10 |
0.4172 TRX |
9,111,577.0747 KLV |
0.3911 TRX |
0.3666 TRX |
0.4663 TRX |
0.4585 TRX |
| 2021-11-09 |
0.3759 TRX |
5,135,254.2367 KLV |
0.3812 TRX |
0.3601 TRX |
0.3939 TRX |
0.3860 TRX |
| 2021-11-08 |
0.3916 TRX |
4,711,537.9889 KLV |
0.3973 TRX |
0.3781 TRX |
0.4025 TRX |
0.3825 TRX |
| 2021-11-07 |
0.3981 TRX |
3,956,685.6753 KLV |
0.4000 TRX |
0.3843 TRX |
0.4083 TRX |
0.4056 TRX |
| 2021-11-06 |
0.4066 TRX |
3,723,077.8793 KLV |
0.4184 TRX |
0.3970 TRX |
0.4200 TRX |
0.4001 TRX |
| 2021-11-05 |
0.4117 TRX |
5,444,344.0923 KLV |
0.4040 TRX |
0.3956 TRX |
0.4400 TRX |
0.4180 TRX |
| 2021-11-04 |
0.3889 TRX |
4,006,727.2917 KLV |
0.3857 TRX |
0.3777 TRX |
0.3986 TRX |
0.3959 TRX |
| 2021-11-03 |
0.4063 TRX |
4,399,146.9531 KLV |
0.4191 TRX |
0.3925 TRX |
0.4233 TRX |
0.3942 TRX |
| 2021-11-02 |
0.3928 TRX |
10,051,817.5621 KLV |
0.3576 TRX |
0.3545 TRX |
0.4234 TRX |
0.4167 TRX |
| 2021-11-01 |
0.3586 TRX |
3,724,973.9211 KLV |
0.3606 TRX |
0.3512 TRX |
0.3684 TRX |
0.3614 TRX |
| 2021-10-31 |
0.3629 TRX |
4,898,250.9032 KLV |
0.3656 TRX |
0.3523 TRX |
0.3788 TRX |
0.3561 TRX |
| 2021-10-30 |
0.3706 TRX |
5,910,923.6407 KLV |
0.3679 TRX |
0.3600 TRX |
0.3975 TRX |
0.3658 TRX |
| 2021-10-29 |
0.3643 TRX |
4,806,739.0252 KLV |
0.3674 TRX |
0.3600 TRX |
0.3756 TRX |
0.3679 TRX |
| 2021-10-28 |
0.3718 TRX |
4,707,595.2008 KLV |
0.3702 TRX |
0.3603 TRX |
0.3799 TRX |
0.3726 TRX |