Identifier on Kucoin: LOGX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-15 |
0.0382 USDT |
2,329,556.1000 |
0.0389 USDT |
0.0366 USDT |
0.0404 USDT |
0.0367 USDT |
| 2024-11-14 |
0.0425 USDT |
6,624,916.9000 |
0.0375 USDT |
0.0366 USDT |
0.0500 USDT |
0.0400 USDT |
| 2024-11-13 |
0.0389 USDT |
730,668.3000 |
0.0401 USDT |
0.0376 USDT |
0.0408 USDT |
0.0385 USDT |
| 2024-11-12 |
0.0393 USDT |
1,889,578.9000 |
0.0426 USDT |
0.0362 USDT |
0.0426 USDT |
0.0394 USDT |
| 2024-11-11 |
0.0433 USDT |
1,322,053.4000 |
0.0441 USDT |
0.0417 USDT |
0.0449 USDT |
0.0437 USDT |
| 2024-11-10 |
0.0450 USDT |
641,926.7000 |
0.0423 USDT |
0.0420 USDT |
0.0480 USDT |
0.0465 USDT |
| 2024-11-09 |
0.0429 USDT |
916,706.6000 |
0.0409 USDT |
0.0407 USDT |
0.0445 USDT |
0.0423 USDT |
| 2024-11-08 |
0.0410 USDT |
1,229,977.0000 |
0.0393 USDT |
0.0389 USDT |
0.0444 USDT |
0.0406 USDT |
| 2024-11-07 |
0.0355 USDT |
476,536.1000 |
0.0365 USDT |
0.0343 USDT |
0.0375 USDT |
0.0345 USDT |
| 2024-11-06 |
0.0365 USDT |
893,746.2000 |
0.0336 USDT |
0.0336 USDT |
0.0383 USDT |
0.0364 USDT |
| 2024-11-05 |
0.0364 USDT |
1,674,888.1000 |
0.0372 USDT |
0.0343 USDT |
0.0380 USDT |
0.0343 USDT |
| 2024-11-04 |
0.0414 USDT |
1,483,462.9000 |
0.0401 USDT |
0.0378 USDT |
0.0458 USDT |
0.0390 USDT |
| 2024-11-03 |
0.0443 USDT |
4,645,766.0000 |
0.0423 USDT |
0.0381 USDT |
0.0529 USDT |
0.0422 USDT |
| 2024-11-02 |
0.0333 USDT |
738,461.8000 |
0.0313 USDT |
0.0313 USDT |
0.0356 USDT |
0.0325 USDT |
| 2024-11-01 |
0.0305 USDT |
38,065.7000 |
0.0301 USDT |
0.0299 USDT |
0.0314 USDT |
0.0309 USDT |
| 2024-10-31 |
0.0326 USDT |
511,283.7000 |
0.0326 USDT |
0.0309 USDT |
0.0362 USDT |
0.0309 USDT |
| 2024-10-30 |
0.0330 USDT |
306,078.3000 |
0.0334 USDT |
0.0321 USDT |
0.0341 USDT |
0.0326 USDT |
| 2024-10-29 |
0.0329 USDT |
742,576.5000 |
0.0290 USDT |
0.0284 USDT |
0.0352 USDT |
0.0332 USDT |
| 2024-10-28 |
0.0285 USDT |
238,207.5000 |
0.0285 USDT |
0.0279 USDT |
0.0293 USDT |
0.0287 USDT |
| 2024-10-27 |
0.0294 USDT |
250,115.3000 |
0.0303 USDT |
0.0281 USDT |
0.0309 USDT |
0.0282 USDT |
| 2024-10-26 |
0.0292 USDT |
295,428.4000 |
0.0292 USDT |
0.0273 USDT |
0.0309 USDT |
0.0308 USDT |
| 2024-10-25 |
0.0299 USDT |
399,008.8000 |
0.0305 USDT |
0.0290 USDT |
0.0312 USDT |
0.0294 USDT |
| 2024-10-24 |
0.0292 USDT |
645,450.6000 |
0.0284 USDT |
0.0276 USDT |
0.0318 USDT |
0.0307 USDT |
| 2024-10-23 |
0.0301 USDT |
568,406.5000 |
0.0323 USDT |
0.0280 USDT |
0.0323 USDT |
0.0280 USDT |
| 2024-10-22 |
0.0306 USDT |
559,177.9000 |
0.0294 USDT |
0.0293 USDT |
0.0327 USDT |
0.0327 USDT |
| 2024-10-21 |
0.0297 USDT |
479,902.8000 |
0.0290 USDT |
0.0286 USDT |
0.0310 USDT |
0.0304 USDT |
| 2024-10-20 |
0.0291 USDT |
186,609.5000 |
0.0286 USDT |
0.0277 USDT |
0.0300 USDT |
0.0296 USDT |
| 2024-10-19 |
0.0283 USDT |
368,059.7000 |
0.0267 USDT |
0.0267 USDT |
0.0308 USDT |
0.0288 USDT |
| 2024-10-18 |
0.0265 USDT |
533,317.8000 |
0.0277 USDT |
0.0248 USDT |
0.0286 USDT |
0.0266 USDT |
| 2024-10-17 |
0.0280 USDT |
433,269.6000 |
0.0303 USDT |
0.0263 USDT |
0.0306 USDT |
0.0274 USDT |
| 2024-10-16 |
0.0311 USDT |
291,214.9000 |
0.0320 USDT |
0.0300 USDT |
0.0321 USDT |
0.0304 USDT |
| 2024-10-15 |
0.0327 USDT |
471,447.9000 |
0.0318 USDT |
0.0314 USDT |
0.0344 USDT |
0.0326 USDT |
| 2024-10-14 |
0.0324 USDT |
851,345.6000 |
0.0331 USDT |
0.0314 USDT |
0.0341 USDT |
0.0319 USDT |
| 2024-10-13 |
0.0345 USDT |
308,949.4000 |
0.0361 USDT |
0.0324 USDT |
0.0361 USDT |
0.0329 USDT |
| 2024-10-12 |
0.0356 USDT |
405,100.2000 |
0.0337 USDT |
0.0331 USDT |
0.0368 USDT |
0.0362 USDT |
| 2024-10-11 |
0.0325 USDT |
791,267.1000 |
0.0346 USDT |
0.0295 USDT |
0.0347 USDT |
0.0337 USDT |
| 2024-10-10 |
0.0354 USDT |
317,806.4000 |
0.0355 USDT |
0.0341 USDT |
0.0375 USDT |
0.0341 USDT |
| 2024-10-09 |
0.0386 USDT |
684,380.0000 |
0.0393 USDT |
0.0360 USDT |
0.0405 USDT |
0.0363 USDT |
| 2024-10-08 |
0.0379 USDT |
17,843,837.7000 |
0.0385 USDT |
0.0360 USDT |
0.0420 USDT |
0.0395 USDT |
| 2024-10-07 |
0.0403 USDT |
2,846,902.5000 |
0.0392 USDT |
0.0365 USDT |
0.0489 USDT |
0.0396 USDT |
| 2024-10-06 |
0.0374 USDT |
507,163.4000 |
0.0366 USDT |
0.0358 USDT |
0.0398 USDT |
0.0388 USDT |
| 2024-10-05 |
0.0392 USDT |
12,061,131.1000 |
0.0399 USDT |
0.0364 USDT |
0.0400 USDT |
0.0364 USDT |
| 2024-10-04 |
0.0388 USDT |
61,590,933.6000 |
0.0370 USDT |
0.0358 USDT |
0.0420 USDT |
0.0379 USDT |
| 2024-10-03 |
0.0374 USDT |
496,523.0000 |
0.0397 USDT |
0.0358 USDT |
0.0400 USDT |
0.0371 USDT |
| 2024-10-02 |
0.0371 USDT |
634,608.1000 |
0.0358 USDT |
0.0356 USDT |
0.0399 USDT |
0.0399 USDT |
| 2024-10-01 |
0.0396 USDT |
1,815,043.9000 |
0.0432 USDT |
0.0362 USDT |
0.0450 USDT |
0.0362 USDT |
| 2024-09-30 |
0.0455 USDT |
79,715,860.7000 |
0.0480 USDT |
0.0434 USDT |
0.0498 USDT |
0.0439 USDT |
| 2024-09-29 |
0.0471 USDT |
3,949,026.4000 |
0.0463 USDT |
0.0433 USDT |
0.0522 USDT |
0.0473 USDT |
| 2024-09-28 |
0.0458 USDT |
6,993,115.6000 |
0.0435 USDT |
0.0388 USDT |
0.0534 USDT |
0.0491 USDT |
| 2024-09-27 |
0.0352 USDT |
4,687,130.7000 |
0.0335 USDT |
0.0332 USDT |
0.0380 USDT |
0.0352 USDT |