Identifier on Kucoin: LOGX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0147 USDT |
210,650.7000 |
0.0149 USDT |
0.0145 USDT |
0.0151 USDT |
0.0146 USDT |
| 2025-04-13 |
0.0145 USDT |
164,146.8000 |
0.0140 USDT |
0.0139 USDT |
0.0149 USDT |
0.0147 USDT |
| 2025-04-12 |
0.0130 USDT |
161,920.6000 |
0.0128 USDT |
0.0122 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-04-11 |
0.0135 USDT |
840,592.8000 |
0.0131 USDT |
0.0128 USDT |
0.0142 USDT |
0.0129 USDT |
| 2025-04-10 |
0.0129 USDT |
370,205.8000 |
0.0127 USDT |
0.0127 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-04-09 |
0.0126 USDT |
2,442,228.6000 |
0.0125 USDT |
0.0124 USDT |
0.0131 USDT |
0.0127 USDT |
| 2025-04-08 |
0.0128 USDT |
1,680,730.7000 |
0.0127 USDT |
0.0126 USDT |
0.0131 USDT |
0.0128 USDT |
| 2025-04-07 |
0.0135 USDT |
2,174,139.3000 |
0.0146 USDT |
0.0123 USDT |
0.0146 USDT |
0.0128 USDT |
| 2025-04-06 |
0.0159 USDT |
2,123,428.7000 |
0.0158 USDT |
0.0156 USDT |
0.0162 USDT |
0.0156 USDT |
| 2025-04-05 |
0.0159 USDT |
2,235,113.1000 |
0.0157 USDT |
0.0156 USDT |
0.0164 USDT |
0.0158 USDT |
| 2025-04-04 |
0.0152 USDT |
1,752,884.3000 |
0.0153 USDT |
0.0150 USDT |
0.0157 USDT |
0.0152 USDT |
| 2025-04-03 |
0.0166 USDT |
2,617,078.4000 |
0.0176 USDT |
0.0152 USDT |
0.0178 USDT |
0.0153 USDT |
| 2025-04-02 |
0.0180 USDT |
1,513,437.7000 |
0.0183 USDT |
0.0177 USDT |
0.0183 USDT |
0.0179 USDT |
| 2025-04-01 |
0.0180 USDT |
932,616.5000 |
0.0180 USDT |
0.0179 USDT |
0.0184 USDT |
0.0182 USDT |
| 2025-03-31 |
0.0184 USDT |
1,434,196.2000 |
0.0189 USDT |
0.0179 USDT |
0.0189 USDT |
0.0180 USDT |
| 2025-03-30 |
0.0194 USDT |
1,794,898.3000 |
0.0201 USDT |
0.0190 USDT |
0.0201 USDT |
0.0191 USDT |
| 2025-03-29 |
0.0211 USDT |
1,212,390.6000 |
0.0211 USDT |
0.0210 USDT |
0.0211 USDT |
0.0211 USDT |
| 2025-03-28 |
0.0210 USDT |
1,422,473.2000 |
0.0212 USDT |
0.0210 USDT |
0.0212 USDT |
0.0210 USDT |
| 2025-03-27 |
0.0211 USDT |
200,623.8000 |
0.0210 USDT |
0.0210 USDT |
0.0214 USDT |
0.0210 USDT |
| 2025-03-26 |
0.0212 USDT |
58,322.4000 |
0.0216 USDT |
0.0210 USDT |
0.0217 USDT |
0.0212 USDT |
| 2025-03-25 |
0.0211 USDT |
58,837.9000 |
0.0211 USDT |
0.0210 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-03-24 |
0.0211 USDT |
346,814.0000 |
0.0211 USDT |
0.0210 USDT |
0.0213 USDT |
0.0212 USDT |
| 2025-03-23 |
0.0212 USDT |
31,949.2000 |
0.0211 USDT |
0.0211 USDT |
0.0213 USDT |
0.0211 USDT |
| 2025-03-22 |
0.0218 USDT |
1,699,696.4000 |
0.0210 USDT |
0.0210 USDT |
0.0230 USDT |
0.0211 USDT |
| 2025-03-21 |
0.0211 USDT |
200,442.8000 |
0.0211 USDT |
0.0210 USDT |
0.0213 USDT |
0.0211 USDT |
| 2025-03-20 |
0.0211 USDT |
104,958.5000 |
0.0212 USDT |
0.0211 USDT |
0.0213 USDT |
0.0211 USDT |
| 2025-03-19 |
0.0212 USDT |
11,044.1000 |
0.0212 USDT |
0.0211 USDT |
0.0212 USDT |
0.0212 USDT |
| 2025-03-18 |
0.0213 USDT |
85,709.7000 |
0.0211 USDT |
0.0211 USDT |
0.0215 USDT |
0.0213 USDT |
| 2025-03-17 |
0.0215 USDT |
63,019.4000 |
0.0215 USDT |
0.0212 USDT |
0.0220 USDT |
0.0214 USDT |
| 2025-03-16 |
0.0213 USDT |
509,784.8000 |
0.0211 USDT |
0.0211 USDT |
0.0216 USDT |
0.0213 USDT |
| 2025-03-15 |
0.0216 USDT |
475,840.4000 |
0.0211 USDT |
0.0210 USDT |
0.0224 USDT |
0.0212 USDT |
| 2025-03-14 |
0.0213 USDT |
159,979.7000 |
0.0213 USDT |
0.0210 USDT |
0.0216 USDT |
0.0214 USDT |
| 2025-03-13 |
0.0214 USDT |
557,319.1000 |
0.0212 USDT |
0.0209 USDT |
0.0225 USDT |
0.0215 USDT |
| 2025-03-12 |
0.0216 USDT |
1,080,323.3000 |
0.0215 USDT |
0.0211 USDT |
0.0227 USDT |
0.0212 USDT |
| 2025-03-11 |
0.0228 USDT |
1,877,919.7000 |
0.0214 USDT |
0.0211 USDT |
0.0246 USDT |
0.0227 USDT |
| 2025-03-10 |
0.0218 USDT |
3,935,863.4000 |
0.0222 USDT |
0.0207 USDT |
0.0231 USDT |
0.0220 USDT |
| 2025-03-09 |
0.0219 USDT |
621,748.1000 |
0.0224 USDT |
0.0212 USDT |
0.0225 USDT |
0.0212 USDT |
| 2025-03-08 |
0.0225 USDT |
534,645.1000 |
0.0225 USDT |
0.0217 USDT |
0.0231 USDT |
0.0222 USDT |
| 2025-03-07 |
0.0235 USDT |
483,503.7000 |
0.0244 USDT |
0.0228 USDT |
0.0252 USDT |
0.0233 USDT |
| 2025-03-06 |
0.0240 USDT |
7,728,361.8000 |
0.0235 USDT |
0.0224 USDT |
0.0255 USDT |
0.0236 USDT |
| 2025-03-05 |
0.0246 USDT |
5,031,994.0000 |
0.0220 USDT |
0.0212 USDT |
0.0312 USDT |
0.0221 USDT |
| 2025-03-04 |
0.0223 USDT |
909,025.3000 |
0.0218 USDT |
0.0214 USDT |
0.0237 USDT |
0.0216 USDT |
| 2025-03-03 |
0.0234 USDT |
544,444.4000 |
0.0237 USDT |
0.0226 USDT |
0.0247 USDT |
0.0230 USDT |
| 2025-03-02 |
0.0232 USDT |
555,490.9000 |
0.0227 USDT |
0.0222 USDT |
0.0242 USDT |
0.0237 USDT |
| 2025-03-01 |
0.0225 USDT |
2,981,106.6000 |
0.0218 USDT |
0.0209 USDT |
0.0239 USDT |
0.0223 USDT |
| 2025-02-28 |
0.0228 USDT |
1,656,286.5000 |
0.0238 USDT |
0.0217 USDT |
0.0242 USDT |
0.0217 USDT |
| 2025-02-27 |
0.0220 USDT |
266,129.5000 |
0.0215 USDT |
0.0215 USDT |
0.0223 USDT |
0.0223 USDT |
| 2025-02-26 |
0.0215 USDT |
479,082.9000 |
0.0215 USDT |
0.0215 USDT |
0.0222 USDT |
0.0215 USDT |
| 2025-02-25 |
0.0217 USDT |
1,024,695.2000 |
0.0208 USDT |
0.0208 USDT |
0.0222 USDT |
0.0216 USDT |
| 2025-02-24 |
0.0211 USDT |
556,191.7000 |
0.0211 USDT |
0.0208 USDT |
0.0218 USDT |
0.0208 USDT |