Identifier on Huobi: nglusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
1.1311 USDT |
49,219.3594 |
1.1916 USDT |
1.0900 USDT |
1.0944 USDT |
1.0944 USDT |
| 2022-04-01 |
1.0943 USDT |
75,388.2945 |
1.0017 USDT |
0.9899 USDT |
0.9991 USDT |
1.1997 USDT |
| 2022-03-31 |
1.1011 USDT |
64,586.8326 |
1.1792 USDT |
0.9921 USDT |
1.0003 USDT |
1.0003 USDT |
| 2022-03-30 |
1.1454 USDT |
70,201.6706 |
1.0759 USDT |
1.0435 USDT |
1.0861 USDT |
1.1718 USDT |
| 2022-03-29 |
1.1228 USDT |
302,003.4531 |
1.0142 USDT |
0.9940 USDT |
1.0129 USDT |
1.0508 USDT |
| 2022-03-28 |
0.9490 USDT |
240,903.4584 |
0.7200 USDT |
0.7015 USDT |
0.7133 USDT |
1.0125 USDT |
| 2022-03-27 |
0.7035 USDT |
22,895.3546 |
0.6670 USDT |
0.6670 USDT |
0.6917 USDT |
0.7094 USDT |
| 2022-03-26 |
0.6935 USDT |
140,747.2953 |
0.7309 USDT |
0.6001 USDT |
0.6680 USDT |
0.6733 USDT |
| 2022-03-25 |
0.7234 USDT |
78,376.0463 |
0.7143 USDT |
0.6802 USDT |
0.7128 USDT |
0.7305 USDT |
| 2022-03-24 |
0.6802 USDT |
115,131.5219 |
0.6442 USDT |
0.6294 USDT |
0.6442 USDT |
0.7127 USDT |
| 2022-03-23 |
0.6128 USDT |
41,248.7360 |
0.6022 USDT |
0.5916 USDT |
0.6045 USDT |
0.6336 USDT |
| 2022-03-22 |
0.5778 USDT |
94,535.5257 |
0.5547 USDT |
0.5522 USDT |
0.5597 USDT |
0.5945 USDT |
| 2022-03-21 |
0.5406 USDT |
57,875.6198 |
0.5383 USDT |
0.5274 USDT |
0.5342 USDT |
0.5545 USDT |
| 2022-03-20 |
0.5749 USDT |
115,310.0620 |
0.6261 USDT |
0.5375 USDT |
0.5395 USDT |
0.5394 USDT |
| 2022-03-19 |
0.6537 USDT |
321,347.0335 |
0.5289 USDT |
0.5272 USDT |
0.5412 USDT |
0.6300 USDT |
| 2022-03-18 |
0.5014 USDT |
345,559.6490 |
0.4404 USDT |
0.4361 USDT |
0.4372 USDT |
0.5347 USDT |
| 2022-03-17 |
0.4288 USDT |
104,030.2040 |
0.4244 USDT |
0.4203 USDT |
0.4266 USDT |
0.4291 USDT |
| 2022-03-16 |
0.4473 USDT |
495,941.8682 |
0.4488 USDT |
0.4250 USDT |
0.4406 USDT |
0.4326 USDT |
| 2022-03-15 |
0.4918 USDT |
263,202.0898 |
0.5015 USDT |
0.4716 USDT |
0.4780 USDT |
0.4780 USDT |
| 2022-03-14 |
0.5172 USDT |
77,486.6493 |
0.5106 USDT |
0.5003 USDT |
0.5026 USDT |
0.5026 USDT |
| 2022-03-13 |
0.5277 USDT |
116,244.4774 |
0.5303 USDT |
0.5083 USDT |
0.5176 USDT |
0.5158 USDT |
| 2022-03-12 |
0.5521 USDT |
41,388.1754 |
0.5505 USDT |
0.5338 USDT |
0.5419 USDT |
0.5419 USDT |
| 2022-03-11 |
0.5821 USDT |
81,558.8489 |
0.5914 USDT |
0.5518 USDT |
0.5553 USDT |
0.5553 USDT |
| 2022-03-10 |
0.6031 USDT |
38,410.1971 |
0.6168 USDT |
0.5783 USDT |
0.5946 USDT |
0.5913 USDT |
| 2022-03-09 |
0.6210 USDT |
142,680.7633 |
0.6101 USDT |
0.6039 USDT |
0.6141 USDT |
0.6170 USDT |
| 2022-03-08 |
0.6534 USDT |
78,255.6883 |
0.6876 USDT |
0.6164 USDT |
0.6205 USDT |
0.6167 USDT |
| 2022-03-07 |
0.6870 USDT |
119,202.4115 |
0.6478 USDT |
0.6100 USDT |
0.6305 USDT |
0.7008 USDT |
| 2022-03-06 |
0.6494 USDT |
55,761.8168 |
0.6415 USDT |
0.6355 USDT |
0.6444 USDT |
0.6514 USDT |
| 2022-03-05 |
0.6384 USDT |
87,628.4042 |
0.6310 USDT |
0.6188 USDT |
0.6318 USDT |
0.6398 USDT |
| 2022-03-04 |
0.7042 USDT |
184,614.2313 |
0.7952 USDT |
0.6100 USDT |
0.6299 USDT |
0.6100 USDT |
| 2022-03-03 |
0.8396 USDT |
67,763.8677 |
0.8455 USDT |
0.7918 USDT |
0.8106 USDT |
0.8045 USDT |
| 2022-03-02 |
0.8127 USDT |
207,329.2509 |
0.7457 USDT |
0.7419 USDT |
0.7562 USDT |
0.8149 USDT |
| 2022-03-01 |
0.6969 USDT |
125,359.4374 |
0.6732 USDT |
0.6660 USDT |
0.6839 USDT |
0.7063 USDT |
| 2022-02-28 |
0.6093 USDT |
285,338.8768 |
0.6016 USDT |
0.5521 USDT |
0.5660 USDT |
0.6598 USDT |
| 2022-02-27 |
0.6389 USDT |
201,123.1247 |
0.6603 USDT |
0.6001 USDT |
0.6081 USDT |
0.6012 USDT |
| 2022-02-26 |
0.6965 USDT |
273,770.9970 |
0.7055 USDT |
0.6504 USDT |
0.6646 USDT |
0.6622 USDT |
| 2022-02-25 |
0.7296 USDT |
335,582.6715 |
0.7026 USDT |
0.6948 USDT |
0.7110 USDT |
0.7096 USDT |
| 2022-02-24 |
0.8173 USDT |
161,978.5452 |
0.8487 USDT |
0.7501 USDT |
0.7598 USDT |
0.7559 USDT |
| 2022-02-23 |
0.8906 USDT |
135,468.8880 |
0.9005 USDT |
0.8451 USDT |
0.8847 USDT |
0.8804 USDT |
| 2022-02-22 |
0.9332 USDT |
311,013.9832 |
0.7977 USDT |
0.7771 USDT |
0.8064 USDT |
0.8900 USDT |
| 2022-02-21 |
0.8070 USDT |
153,276.6857 |
0.7512 USDT |
0.7344 USDT |
0.7570 USDT |
0.8062 USDT |
| 2022-02-20 |
0.7573 USDT |
112,052.4537 |
0.7991 USDT |
0.7226 USDT |
0.7442 USDT |
0.7503 USDT |
| 2022-02-19 |
0.8197 USDT |
143,003.5728 |
0.8383 USDT |
0.7601 USDT |
0.8212 USDT |
0.8202 USDT |
| 2022-02-18 |
0.9122 USDT |
245,593.4788 |
0.9776 USDT |
0.8001 USDT |
0.8430 USDT |
0.8372 USDT |
| 2022-02-17 |
1.0831 USDT |
199,162.8716 |
1.2033 USDT |
0.9614 USDT |
0.9744 USDT |
0.9718 USDT |
| 2022-02-16 |
1.2187 USDT |
159,061.5340 |
1.2038 USDT |
1.1811 USDT |
1.1962 USDT |
1.1947 USDT |
| 2022-02-15 |
1.2982 USDT |
150,757.2801 |
1.2811 USDT |
1.1949 USDT |
1.2832 USDT |
1.1998 USDT |
| 2022-02-14 |
1.3194 USDT |
86,220.7778 |
1.3705 USDT |
1.2739 USDT |
1.2846 USDT |
1.2808 USDT |
| 2022-02-13 |
1.3992 USDT |
72,219.6075 |
1.3958 USDT |
1.3503 USDT |
1.3831 USDT |
1.3617 USDT |
| 2022-02-12 |
1.4771 USDT |
94,984.0295 |
1.5392 USDT |
1.4001 USDT |
1.4284 USDT |
1.4251 USDT |