Identifier on Kucoin: LOGX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0113 USDT |
271,641.4000 |
0.0116 USDT |
0.0110 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-06-02 |
0.0116 USDT |
1,197,180.5000 |
0.0116 USDT |
0.0115 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-06-01 |
0.0115 USDT |
243,144.0000 |
0.0115 USDT |
0.0114 USDT |
0.0116 USDT |
0.0115 USDT |
| 2025-05-31 |
0.0116 USDT |
339,786.0000 |
0.0117 USDT |
0.0115 USDT |
0.0117 USDT |
0.0116 USDT |
| 2025-05-30 |
0.0124 USDT |
558,024.6000 |
0.0125 USDT |
0.0119 USDT |
0.0125 USDT |
0.0121 USDT |
| 2025-05-29 |
0.0125 USDT |
402,056.0000 |
0.0123 USDT |
0.0123 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-05-28 |
0.0125 USDT |
1,047,981.8000 |
0.0125 USDT |
0.0123 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-05-27 |
0.0123 USDT |
3,214,727.2000 |
0.0125 USDT |
0.0113 USDT |
0.0127 USDT |
0.0127 USDT |
| 2025-05-26 |
0.0127 USDT |
3,771,103.0000 |
0.0126 USDT |
0.0121 USDT |
0.0160 USDT |
0.0128 USDT |
| 2025-05-25 |
0.0131 USDT |
1,957,930.9000 |
0.0132 USDT |
0.0130 USDT |
0.0132 USDT |
0.0131 USDT |
| 2025-05-24 |
0.0137 USDT |
1,918,685.2000 |
0.0144 USDT |
0.0131 USDT |
0.0150 USDT |
0.0133 USDT |
| 2025-05-23 |
0.0150 USDT |
2,785,265.1000 |
0.0147 USDT |
0.0142 USDT |
0.0155 USDT |
0.0154 USDT |
| 2025-05-22 |
0.0150 USDT |
1,355,094.2000 |
0.0150 USDT |
0.0149 USDT |
0.0151 USDT |
0.0149 USDT |
| 2025-05-21 |
0.0163 USDT |
3,660,318.1000 |
0.0169 USDT |
0.0156 USDT |
0.0172 USDT |
0.0156 USDT |
| 2025-05-20 |
0.0165 USDT |
3,299,660.7000 |
0.0164 USDT |
0.0160 USDT |
0.0171 USDT |
0.0169 USDT |
| 2025-05-19 |
0.0162 USDT |
3,360,710.7000 |
0.0172 USDT |
0.0156 USDT |
0.0172 USDT |
0.0161 USDT |
| 2025-05-18 |
0.0171 USDT |
2,764,127.7000 |
0.0168 USDT |
0.0168 USDT |
0.0178 USDT |
0.0171 USDT |
| 2025-05-17 |
0.0160 USDT |
2,260,514.4000 |
0.0156 USDT |
0.0156 USDT |
0.0172 USDT |
0.0165 USDT |
| 2025-05-16 |
0.0160 USDT |
825,307.7000 |
0.0165 USDT |
0.0156 USDT |
0.0166 USDT |
0.0156 USDT |
| 2025-05-15 |
0.0167 USDT |
2,038,296.5000 |
0.0171 USDT |
0.0164 USDT |
0.0171 USDT |
0.0166 USDT |
| 2025-05-14 |
0.0168 USDT |
4,323,293.1000 |
0.0146 USDT |
0.0145 USDT |
0.0203 USDT |
0.0191 USDT |
| 2025-05-13 |
0.0152 USDT |
3,803,849.5000 |
0.0141 USDT |
0.0141 USDT |
0.0166 USDT |
0.0146 USDT |
| 2025-05-12 |
0.0137 USDT |
2,020,990.9000 |
0.0142 USDT |
0.0133 USDT |
0.0143 USDT |
0.0140 USDT |
| 2025-05-11 |
0.0148 USDT |
3,432,929.2000 |
0.0149 USDT |
0.0142 USDT |
0.0155 USDT |
0.0145 USDT |
| 2025-05-10 |
0.0131 USDT |
3,991,435.2000 |
0.0126 USDT |
0.0125 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-05-09 |
0.0118 USDT |
2,936,744.5000 |
0.0116 USDT |
0.0113 USDT |
0.0126 USDT |
0.0114 USDT |
| 2025-05-08 |
0.0103 USDT |
3,549,342.9000 |
0.0101 USDT |
0.0100 USDT |
0.0108 USDT |
0.0107 USDT |
| 2025-05-07 |
0.0102 USDT |
2,228,681.8000 |
0.0096 USDT |
0.0092 USDT |
0.0111 USDT |
0.0102 USDT |
| 2025-05-06 |
0.0103 USDT |
687,564.0000 |
0.0101 USDT |
0.0100 USDT |
0.0116 USDT |
0.0102 USDT |
| 2025-05-05 |
0.0101 USDT |
2,180,314.0000 |
0.0099 USDT |
0.0097 USDT |
0.0113 USDT |
0.0101 USDT |
| 2025-05-04 |
0.0101 USDT |
158,260.7000 |
0.0099 USDT |
0.0097 USDT |
0.0105 USDT |
0.0100 USDT |
| 2025-05-03 |
0.0102 USDT |
193,851.9000 |
0.0102 USDT |
0.0099 USDT |
0.0106 USDT |
0.0099 USDT |
| 2025-05-02 |
0.0101 USDT |
571,819.5000 |
0.0097 USDT |
0.0096 USDT |
0.0104 USDT |
0.0104 USDT |
| 2025-05-01 |
0.0104 USDT |
391,194.9000 |
0.0103 USDT |
0.0101 USDT |
0.0107 USDT |
0.0102 USDT |
| 2025-04-30 |
0.0105 USDT |
438,460.3000 |
0.0111 USDT |
0.0101 USDT |
0.0112 USDT |
0.0105 USDT |
| 2025-04-29 |
0.0124 USDT |
6,173,606.8000 |
0.0120 USDT |
0.0104 USDT |
0.0150 USDT |
0.0113 USDT |
| 2025-04-28 |
0.0122 USDT |
318,273.9000 |
0.0120 USDT |
0.0117 USDT |
0.0129 USDT |
0.0119 USDT |
| 2025-04-27 |
0.0118 USDT |
544,629.4000 |
0.0119 USDT |
0.0115 USDT |
0.0121 USDT |
0.0121 USDT |
| 2025-04-26 |
0.0129 USDT |
510,734.6000 |
0.0127 USDT |
0.0119 USDT |
0.0139 USDT |
0.0121 USDT |
| 2025-04-25 |
0.0129 USDT |
614,153.2000 |
0.0122 USDT |
0.0121 USDT |
0.0135 USDT |
0.0134 USDT |
| 2025-04-24 |
0.0119 USDT |
338,871.0000 |
0.0120 USDT |
0.0117 USDT |
0.0122 USDT |
0.0117 USDT |
| 2025-04-23 |
0.0129 USDT |
1,641,620.6000 |
0.0130 USDT |
0.0117 USDT |
0.0138 USDT |
0.0120 USDT |
| 2025-04-22 |
0.0142 USDT |
2,498,568.0000 |
0.0133 USDT |
0.0124 USDT |
0.0172 USDT |
0.0126 USDT |
| 2025-04-21 |
0.0132 USDT |
2,523,972.8000 |
0.0135 USDT |
0.0123 USDT |
0.0157 USDT |
0.0130 USDT |
| 2025-04-20 |
0.0128 USDT |
2,049,596.7000 |
0.0126 USDT |
0.0123 USDT |
0.0137 USDT |
0.0127 USDT |
| 2025-04-19 |
0.0124 USDT |
11,640.6000 |
0.0124 USDT |
0.0124 USDT |
0.0125 USDT |
0.0125 USDT |
| 2025-04-18 |
0.0124 USDT |
117,706.2000 |
0.0124 USDT |
0.0124 USDT |
0.0126 USDT |
0.0126 USDT |
| 2025-04-17 |
0.0126 USDT |
498,350.0000 |
0.0128 USDT |
0.0124 USDT |
0.0129 USDT |
0.0124 USDT |
| 2025-04-16 |
0.0127 USDT |
123,558.6000 |
0.0127 USDT |
0.0125 USDT |
0.0129 USDT |
0.0128 USDT |
| 2025-04-15 |
0.0150 USDT |
4,367,448.7000 |
0.0148 USDT |
0.0125 USDT |
0.0177 USDT |
0.0130 USDT |