Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: LOGX-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
12