Identifier on Kucoin: LOGX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0584 USDT |
1,060,068.0000 |
0.0586 USDT |
0.0565 USDT |
0.0621 USDT |
0.0617 USDT |
| 2025-01-03 |
0.0572 USDT |
956,803.6000 |
0.0591 USDT |
0.0530 USDT |
0.0591 USDT |
0.0578 USDT |
| 2025-01-02 |
0.0597 USDT |
937,887.7000 |
0.0590 USDT |
0.0579 USDT |
0.0614 USDT |
0.0591 USDT |
| 2025-01-01 |
0.0590 USDT |
563,252.5000 |
0.0579 USDT |
0.0575 USDT |
0.0600 USDT |
0.0588 USDT |
| 2024-12-31 |
0.0534 USDT |
4,594,593.7000 |
0.0438 USDT |
0.0438 USDT |
0.0599 USDT |
0.0599 USDT |
| 2024-12-30 |
0.0430 USDT |
198,226.5000 |
0.0433 USDT |
0.0425 USDT |
0.0438 USDT |
0.0437 USDT |
| 2024-12-29 |
0.0428 USDT |
223,890.0000 |
0.0420 USDT |
0.0417 USDT |
0.0436 USDT |
0.0435 USDT |
| 2024-12-28 |
0.0430 USDT |
633,548.8000 |
0.0417 USDT |
0.0417 USDT |
0.0444 USDT |
0.0433 USDT |
| 2024-12-27 |
0.0419 USDT |
535,221.3000 |
0.0410 USDT |
0.0399 USDT |
0.0430 USDT |
0.0419 USDT |
| 2024-12-26 |
0.0424 USDT |
508,413.7000 |
0.0435 USDT |
0.0408 USDT |
0.0436 USDT |
0.0410 USDT |
| 2024-12-25 |
0.0447 USDT |
666,111.5000 |
0.0449 USDT |
0.0426 USDT |
0.0466 USDT |
0.0437 USDT |
| 2024-12-24 |
0.0434 USDT |
961,061.7000 |
0.0416 USDT |
0.0414 USDT |
0.0453 USDT |
0.0442 USDT |
| 2024-12-23 |
0.0429 USDT |
236,695.5000 |
0.0433 USDT |
0.0422 USDT |
0.0439 USDT |
0.0429 USDT |
| 2024-12-22 |
0.0476 USDT |
1,090,482.8000 |
0.0485 USDT |
0.0444 USDT |
0.0506 USDT |
0.0453 USDT |
| 2024-12-21 |
0.0483 USDT |
1,978,427.3000 |
0.0440 USDT |
0.0440 USDT |
0.0507 USDT |
0.0485 USDT |
| 2024-12-20 |
0.0451 USDT |
2,566,498.7000 |
0.0490 USDT |
0.0426 USDT |
0.0490 USDT |
0.0448 USDT |
| 2024-12-19 |
0.0525 USDT |
1,200,746.5000 |
0.0569 USDT |
0.0488 USDT |
0.0573 USDT |
0.0490 USDT |
| 2024-12-18 |
0.0581 USDT |
1,565,784.8000 |
0.0602 USDT |
0.0546 USDT |
0.0604 USDT |
0.0570 USDT |
| 2024-12-17 |
0.0586 USDT |
3,968,272.6000 |
0.0518 USDT |
0.0505 USDT |
0.0720 USDT |
0.0600 USDT |
| 2024-12-16 |
0.0522 USDT |
533,612.2000 |
0.0517 USDT |
0.0516 USDT |
0.0537 USDT |
0.0522 USDT |
| 2024-12-15 |
0.0515 USDT |
348,917.2000 |
0.0528 USDT |
0.0507 USDT |
0.0528 USDT |
0.0514 USDT |
| 2024-12-14 |
0.0548 USDT |
317,583.2000 |
0.0558 USDT |
0.0533 USDT |
0.0558 USDT |
0.0539 USDT |
| 2024-12-13 |
0.0575 USDT |
1,032,144.2000 |
0.0582 USDT |
0.0554 USDT |
0.0608 USDT |
0.0554 USDT |
| 2024-12-12 |
0.0598 USDT |
2,577,825.0000 |
0.0588 USDT |
0.0542 USDT |
0.0674 USDT |
0.0584 USDT |
| 2024-12-11 |
0.0561 USDT |
2,583,911.8000 |
0.0559 USDT |
0.0524 USDT |
0.0610 USDT |
0.0590 USDT |
| 2024-12-10 |
0.0544 USDT |
1,530,490.1000 |
0.0542 USDT |
0.0520 USDT |
0.0583 USDT |
0.0545 USDT |
| 2024-12-09 |
0.0565 USDT |
1,267,176.0000 |
0.0585 USDT |
0.0539 USDT |
0.0606 USDT |
0.0539 USDT |
| 2024-12-08 |
0.0604 USDT |
1,598,409.9000 |
0.0569 USDT |
0.0564 USDT |
0.0668 USDT |
0.0589 USDT |
| 2024-12-07 |
0.0537 USDT |
1,001,672.4000 |
0.0530 USDT |
0.0523 USDT |
0.0558 USDT |
0.0537 USDT |
| 2024-12-06 |
0.0486 USDT |
2,077,019.4000 |
0.0455 USDT |
0.0455 USDT |
0.0532 USDT |
0.0528 USDT |
| 2024-12-05 |
0.0495 USDT |
3,487,259.5000 |
0.0519 USDT |
0.0455 USDT |
0.0604 USDT |
0.0457 USDT |
| 2024-12-04 |
0.0504 USDT |
1,597,143.1000 |
0.0490 USDT |
0.0469 USDT |
0.0540 USDT |
0.0518 USDT |
| 2024-12-03 |
0.0451 USDT |
1,399,504.5000 |
0.0423 USDT |
0.0423 USDT |
0.0489 USDT |
0.0487 USDT |
| 2024-12-02 |
0.0418 USDT |
1,109,860.6000 |
0.0398 USDT |
0.0395 USDT |
0.0431 USDT |
0.0417 USDT |
| 2024-12-01 |
0.0375 USDT |
851,048.5000 |
0.0360 USDT |
0.0357 USDT |
0.0398 USDT |
0.0392 USDT |
| 2024-11-30 |
0.0362 USDT |
257,499.7000 |
0.0361 USDT |
0.0355 USDT |
0.0366 USDT |
0.0360 USDT |
| 2024-11-29 |
0.0360 USDT |
263,308.9000 |
0.0369 USDT |
0.0354 USDT |
0.0374 USDT |
0.0356 USDT |
| 2024-11-28 |
0.0372 USDT |
377,111.6000 |
0.0366 USDT |
0.0360 USDT |
0.0385 USDT |
0.0380 USDT |
| 2024-11-27 |
0.0364 USDT |
580,126.3000 |
0.0357 USDT |
0.0350 USDT |
0.0373 USDT |
0.0373 USDT |
| 2024-11-26 |
0.0366 USDT |
782,355.3000 |
0.0388 USDT |
0.0340 USDT |
0.0395 USDT |
0.0353 USDT |
| 2024-11-25 |
0.0412 USDT |
3,589,432.4000 |
0.0411 USDT |
0.0381 USDT |
0.0448 USDT |
0.0385 USDT |
| 2024-11-24 |
0.0372 USDT |
1,438,282.4000 |
0.0364 USDT |
0.0360 USDT |
0.0387 USDT |
0.0370 USDT |
| 2024-11-23 |
0.0354 USDT |
534,502.0000 |
0.0350 USDT |
0.0341 USDT |
0.0366 USDT |
0.0361 USDT |
| 2024-11-22 |
0.0358 USDT |
391,862.8000 |
0.0360 USDT |
0.0350 USDT |
0.0364 USDT |
0.0350 USDT |
| 2024-11-21 |
0.0364 USDT |
296,013.1000 |
0.0361 USDT |
0.0356 USDT |
0.0375 USDT |
0.0362 USDT |
| 2024-11-20 |
0.0375 USDT |
438,295.8000 |
0.0372 USDT |
0.0362 USDT |
0.0394 USDT |
0.0366 USDT |
| 2024-11-19 |
0.0359 USDT |
495,079.0000 |
0.0360 USDT |
0.0349 USDT |
0.0373 USDT |
0.0373 USDT |
| 2024-11-18 |
0.0358 USDT |
982,205.5000 |
0.0356 USDT |
0.0347 USDT |
0.0366 USDT |
0.0352 USDT |
| 2024-11-17 |
0.0364 USDT |
342,428.0000 |
0.0362 USDT |
0.0353 USDT |
0.0374 USDT |
0.0355 USDT |
| 2024-11-16 |
0.0368 USDT |
928,908.0000 |
0.0371 USDT |
0.0358 USDT |
0.0383 USDT |
0.0365 USDT |