Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: LOGX-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.0360 USDT | 244,342.0000 | 0.0360 USDT | 0.0357 USDT | 0.0364 USDT | 0.0357 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 |
| 2024-11-02 | 0.0333 USDT | 738,461.8000 | 0.0313 USDT | 0.0313 USDT | 0.0356 USDT | 0.0325 USDT |
| 2024-11-01 | 0.0305 USDT | 38,065.7000 | 0.0301 USDT | 0.0299 USDT | 0.0314 USDT | 0.0309 USDT |
| 2024-10-31 | 0.0326 USDT | 511,283.7000 | 0.0326 USDT | 0.0309 USDT | 0.0362 USDT | 0.0309 USDT |
| 2024-10-30 | 0.0330 USDT | 306,078.3000 | 0.0334 USDT | 0.0321 USDT | 0.0341 USDT | 0.0326 USDT |
| 2024-10-29 | 0.0329 USDT | 742,576.5000 | 0.0290 USDT | 0.0284 USDT | 0.0352 USDT | 0.0332 USDT |
| 2024-10-28 | 0.0285 USDT | 238,207.5000 | 0.0285 USDT | 0.0279 USDT | 0.0293 USDT | 0.0287 USDT |
| 2024-10-27 | 0.0294 USDT | 250,115.3000 | 0.0303 USDT | 0.0281 USDT | 0.0309 USDT | 0.0282 USDT |
| 2024-10-26 | 0.0292 USDT | 295,428.4000 | 0.0292 USDT | 0.0273 USDT | 0.0309 USDT | 0.0308 USDT |
| 2024-10-25 | 0.0299 USDT | 399,008.8000 | 0.0305 USDT | 0.0290 USDT | 0.0312 USDT | 0.0294 USDT |
| 2024-10-24 | 0.0292 USDT | 645,450.6000 | 0.0284 USDT | 0.0276 USDT | 0.0318 USDT | 0.0307 USDT |
| 2024-10-23 | 0.0301 USDT | 568,406.5000 | 0.0323 USDT | 0.0280 USDT | 0.0323 USDT | 0.0280 USDT |
| 2024-10-22 | 0.0306 USDT | 559,177.9000 | 0.0294 USDT | 0.0293 USDT | 0.0327 USDT | 0.0327 USDT |
| 2024-10-21 | 0.0297 USDT | 479,902.8000 | 0.0290 USDT | 0.0286 USDT | 0.0310 USDT | 0.0304 USDT |
| 2024-10-20 | 0.0291 USDT | 186,609.5000 | 0.0286 USDT | 0.0277 USDT | 0.0300 USDT | 0.0296 USDT |
| 2024-10-19 | 0.0283 USDT | 368,059.7000 | 0.0267 USDT | 0.0267 USDT | 0.0308 USDT | 0.0288 USDT |
| 2024-10-18 | 0.0265 USDT | 533,317.8000 | 0.0277 USDT | 0.0248 USDT | 0.0286 USDT | 0.0266 USDT |
| 2024-10-17 | 0.0280 USDT | 433,269.6000 | 0.0303 USDT | 0.0263 USDT | 0.0306 USDT | 0.0274 USDT |
| 2024-10-16 | 0.0311 USDT | 291,214.9000 | 0.0320 USDT | 0.0300 USDT | 0.0321 USDT | 0.0304 USDT |
| 2024-10-15 | 0.0327 USDT | 471,447.9000 | 0.0318 USDT | 0.0314 USDT | 0.0344 USDT | 0.0326 USDT |
| 2024-10-14 | 0.0324 USDT | 851,345.6000 | 0.0331 USDT | 0.0314 USDT | 0.0341 USDT | 0.0319 USDT |
| 2024-10-13 | 0.0345 USDT | 308,949.4000 | 0.0361 USDT | 0.0324 USDT | 0.0361 USDT | 0.0329 USDT |
| 2024-10-12 | 0.0356 USDT | 405,100.2000 | 0.0337 USDT | 0.0331 USDT | 0.0368 USDT | 0.0362 USDT |
| 2024-10-11 | 0.0325 USDT | 791,267.1000 | 0.0346 USDT | 0.0295 USDT | 0.0347 USDT | 0.0337 USDT |
| 2024-10-10 | 0.0354 USDT | 317,806.4000 | 0.0355 USDT | 0.0341 USDT | 0.0375 USDT | 0.0341 USDT |
| 2024-10-09 | 0.0386 USDT | 684,380.0000 | 0.0393 USDT | 0.0360 USDT | 0.0405 USDT | 0.0363 USDT |
| 2024-10-08 | 0.0379 USDT | 17,843,837.7000 | 0.0385 USDT | 0.0360 USDT | 0.0420 USDT | 0.0395 USDT |
| 2024-10-07 | 0.0403 USDT | 2,846,902.5000 | 0.0392 USDT | 0.0365 USDT | 0.0489 USDT | 0.0396 USDT |
| 2024-10-06 | 0.0374 USDT | 507,163.4000 | 0.0366 USDT | 0.0358 USDT | 0.0398 USDT | 0.0388 USDT |
| 2024-10-05 | 0.0392 USDT | 12,061,131.1000 | 0.0399 USDT | 0.0364 USDT | 0.0400 USDT | 0.0364 USDT |
| 2024-10-04 | 0.0388 USDT | 61,590,933.6000 | 0.0370 USDT | 0.0358 USDT | 0.0420 USDT | 0.0379 USDT |
12