Identifier on Kucoin: LOGX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0240 USDT |
4,700,571.1000 |
0.0220 USDT |
0.0211 USDT |
0.0292 USDT |
0.0212 USDT |
| 2025-02-22 |
0.0218 USDT |
1,758,811.0000 |
0.0220 USDT |
0.0212 USDT |
0.0228 USDT |
0.0218 USDT |
| 2025-02-21 |
0.0222 USDT |
290,106.0000 |
0.0225 USDT |
0.0218 USDT |
0.0230 USDT |
0.0221 USDT |
| 2025-02-20 |
0.0220 USDT |
394,530.8000 |
0.0224 USDT |
0.0215 USDT |
0.0228 USDT |
0.0224 USDT |
| 2025-02-19 |
0.0231 USDT |
221,737.5000 |
0.0224 USDT |
0.0221 USDT |
0.0236 USDT |
0.0225 USDT |
| 2025-02-18 |
0.0236 USDT |
288,533.1000 |
0.0259 USDT |
0.0223 USDT |
0.0260 USDT |
0.0226 USDT |
| 2025-02-17 |
0.0266 USDT |
103,599.5000 |
0.0267 USDT |
0.0260 USDT |
0.0270 USDT |
0.0265 USDT |
| 2025-02-16 |
0.0264 USDT |
46,185.9000 |
0.0259 USDT |
0.0259 USDT |
0.0270 USDT |
0.0265 USDT |
| 2025-02-15 |
0.0262 USDT |
53,317.6000 |
0.0263 USDT |
0.0259 USDT |
0.0266 USDT |
0.0262 USDT |
| 2025-02-14 |
0.0266 USDT |
89,276.5000 |
0.0271 USDT |
0.0264 USDT |
0.0271 USDT |
0.0265 USDT |
| 2025-02-13 |
0.0277 USDT |
204,078.7000 |
0.0285 USDT |
0.0269 USDT |
0.0292 USDT |
0.0270 USDT |
| 2025-02-12 |
0.0292 USDT |
1,747,128.5000 |
0.0301 USDT |
0.0284 USDT |
0.0301 USDT |
0.0288 USDT |
| 2025-02-11 |
0.0301 USDT |
178,342.1000 |
0.0293 USDT |
0.0288 USDT |
0.0309 USDT |
0.0304 USDT |
| 2025-02-10 |
0.0290 USDT |
193,505.4000 |
0.0291 USDT |
0.0283 USDT |
0.0301 USDT |
0.0294 USDT |
| 2025-02-09 |
0.0296 USDT |
367,817.2000 |
0.0293 USDT |
0.0289 USDT |
0.0308 USDT |
0.0293 USDT |
| 2025-02-08 |
0.0293 USDT |
211,884.6000 |
0.0286 USDT |
0.0285 USDT |
0.0298 USDT |
0.0290 USDT |
| 2025-02-07 |
0.0290 USDT |
467,217.3000 |
0.0287 USDT |
0.0284 USDT |
0.0297 USDT |
0.0290 USDT |
| 2025-02-06 |
0.0319 USDT |
6,178,074.0000 |
0.0306 USDT |
0.0286 USDT |
0.0353 USDT |
0.0290 USDT |
| 2025-02-05 |
0.0334 USDT |
5,197,174.1000 |
0.0311 USDT |
0.0298 USDT |
0.0395 USDT |
0.0306 USDT |
| 2025-02-04 |
0.0327 USDT |
1,139,847.4000 |
0.0319 USDT |
0.0315 USDT |
0.0345 USDT |
0.0328 USDT |
| 2025-02-03 |
0.0305 USDT |
473,741.8000 |
0.0315 USDT |
0.0300 USDT |
0.0316 USDT |
0.0312 USDT |
| 2025-02-02 |
0.0341 USDT |
1,582,640.0000 |
0.0392 USDT |
0.0311 USDT |
0.0392 USDT |
0.0319 USDT |
| 2025-02-01 |
0.0408 USDT |
1,361,585.8000 |
0.0403 USDT |
0.0378 USDT |
0.0432 USDT |
0.0379 USDT |
| 2025-01-31 |
0.0373 USDT |
107,236.5000 |
0.0370 USDT |
0.0369 USDT |
0.0383 USDT |
0.0378 USDT |
| 2025-01-30 |
0.0374 USDT |
237,577.5000 |
0.0369 USDT |
0.0369 USDT |
0.0379 USDT |
0.0370 USDT |
| 2025-01-29 |
0.0367 USDT |
109,490.9000 |
0.0368 USDT |
0.0367 USDT |
0.0369 USDT |
0.0367 USDT |
| 2025-01-28 |
0.0381 USDT |
226,906.2000 |
0.0372 USDT |
0.0372 USDT |
0.0391 USDT |
0.0376 USDT |
| 2025-01-27 |
0.0379 USDT |
374,771.0000 |
0.0401 USDT |
0.0360 USDT |
0.0401 USDT |
0.0369 USDT |
| 2025-01-26 |
0.0414 USDT |
387,433.7000 |
0.0431 USDT |
0.0400 USDT |
0.0431 USDT |
0.0404 USDT |
| 2025-01-25 |
0.0435 USDT |
165,667.8000 |
0.0437 USDT |
0.0426 USDT |
0.0446 USDT |
0.0432 USDT |
| 2025-01-24 |
0.0430 USDT |
847,024.2000 |
0.0419 USDT |
0.0416 USDT |
0.0464 USDT |
0.0454 USDT |
| 2025-01-23 |
0.0435 USDT |
355,804.4000 |
0.0454 USDT |
0.0423 USDT |
0.0454 USDT |
0.0426 USDT |
| 2025-01-22 |
0.0457 USDT |
279,218.3000 |
0.0453 USDT |
0.0443 USDT |
0.0472 USDT |
0.0462 USDT |
| 2025-01-21 |
0.0465 USDT |
442,522.3000 |
0.0469 USDT |
0.0451 USDT |
0.0477 USDT |
0.0459 USDT |
| 2025-01-20 |
0.0464 USDT |
811,266.7000 |
0.0468 USDT |
0.0454 USDT |
0.0478 USDT |
0.0465 USDT |
| 2025-01-19 |
0.0488 USDT |
881,865.6000 |
0.0502 USDT |
0.0478 USDT |
0.0509 USDT |
0.0481 USDT |
| 2025-01-18 |
0.0523 USDT |
509,698.0000 |
0.0556 USDT |
0.0489 USDT |
0.0556 USDT |
0.0497 USDT |
| 2025-01-17 |
0.0533 USDT |
467,256.4000 |
0.0530 USDT |
0.0515 USDT |
0.0553 USDT |
0.0553 USDT |
| 2025-01-16 |
0.0540 USDT |
411,375.8000 |
0.0526 USDT |
0.0523 USDT |
0.0553 USDT |
0.0543 USDT |
| 2025-01-15 |
0.0521 USDT |
988,709.6000 |
0.0532 USDT |
0.0507 USDT |
0.0556 USDT |
0.0526 USDT |
| 2025-01-14 |
0.0524 USDT |
279,573.7000 |
0.0519 USDT |
0.0505 USDT |
0.0536 USDT |
0.0533 USDT |
| 2025-01-13 |
0.0506 USDT |
937,630.1000 |
0.0527 USDT |
0.0490 USDT |
0.0532 USDT |
0.0510 USDT |
| 2025-01-12 |
0.0533 USDT |
209,997.8000 |
0.0548 USDT |
0.0522 USDT |
0.0550 USDT |
0.0523 USDT |
| 2025-01-11 |
0.0564 USDT |
395,180.6000 |
0.0581 USDT |
0.0539 USDT |
0.0589 USDT |
0.0547 USDT |
| 2025-01-10 |
0.0560 USDT |
1,245,957.8000 |
0.0561 USDT |
0.0548 USDT |
0.0578 USDT |
0.0575 USDT |
| 2025-01-09 |
0.0589 USDT |
349,235.2000 |
0.0607 USDT |
0.0568 USDT |
0.0611 USDT |
0.0598 USDT |
| 2025-01-08 |
0.0626 USDT |
348,677.1000 |
0.0651 USDT |
0.0610 USDT |
0.0652 USDT |
0.0613 USDT |
| 2025-01-07 |
0.0675 USDT |
1,025,722.6000 |
0.0687 USDT |
0.0644 USDT |
0.0710 USDT |
0.0651 USDT |
| 2025-01-06 |
0.0659 USDT |
763,041.7000 |
0.0602 USDT |
0.0602 USDT |
0.0708 USDT |
0.0697 USDT |
| 2025-01-05 |
0.0612 USDT |
671,410.2000 |
0.0618 USDT |
0.0597 USDT |
0.0636 USDT |
0.0598 USDT |