Identifier on Kucoin: NGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0603 USDT |
6,111.9408 |
0.0580 USDT |
0.0580 USDT |
0.0610 USDT |
0.0586 USDT |
| 2024-11-22 |
0.0558 USDT |
407,081.3935 |
0.0549 USDT |
0.0500 USDT |
0.0622 USDT |
0.0595 USDT |
| 2024-11-21 |
0.0528 USDT |
544,638.2386 |
0.0521 USDT |
0.0486 USDT |
0.0598 USDT |
0.0558 USDT |
| 2024-11-20 |
0.0583 USDT |
513,643.9226 |
0.0622 USDT |
0.0551 USDT |
0.0658 USDT |
0.0566 USDT |
| 2024-11-19 |
0.0650 USDT |
380,233.2488 |
0.0691 USDT |
0.0606 USDT |
0.0720 USDT |
0.0631 USDT |
| 2024-11-18 |
0.0670 USDT |
1,087,181.8440 |
0.0721 USDT |
0.0611 USDT |
0.0740 USDT |
0.0669 USDT |
| 2024-11-17 |
0.0741 USDT |
584,671.7601 |
0.0770 USDT |
0.0723 USDT |
0.0792 USDT |
0.0723 USDT |
| 2024-11-16 |
0.0783 USDT |
1,063,133.7847 |
0.0748 USDT |
0.0736 USDT |
0.0862 USDT |
0.0777 USDT |
| 2024-11-15 |
0.0825 USDT |
539,391.5041 |
0.0802 USDT |
0.0750 USDT |
0.0990 USDT |
0.0773 USDT |
| 2024-11-14 |
0.0842 USDT |
249,724.0578 |
0.0916 USDT |
0.0787 USDT |
0.0919 USDT |
0.0806 USDT |
| 2024-11-13 |
0.0873 USDT |
952,358.4405 |
0.0867 USDT |
0.0787 USDT |
0.1023 USDT |
0.0917 USDT |
| 2024-11-12 |
0.0825 USDT |
1,196,142.9811 |
0.0705 USDT |
0.0689 USDT |
0.0920 USDT |
0.0851 USDT |
| 2024-11-11 |
0.0681 USDT |
1,693,600.4060 |
0.0706 USDT |
0.0643 USDT |
0.0731 USDT |
0.0707 USDT |
| 2024-11-10 |
0.0680 USDT |
1,327,836.1689 |
0.0641 USDT |
0.0641 USDT |
0.0740 USDT |
0.0699 USDT |
| 2024-11-09 |
0.0618 USDT |
259,195.2760 |
0.0576 USDT |
0.0564 USDT |
0.0660 USDT |
0.0615 USDT |
| 2024-11-08 |
0.0622 USDT |
948,099.3887 |
0.0630 USDT |
0.0563 USDT |
0.0640 USDT |
0.0589 USDT |
| 2024-11-07 |
0.0639 USDT |
1,433,307.3779 |
0.0671 USDT |
0.0628 USDT |
0.0749 USDT |
0.0646 USDT |
| 2024-11-06 |
0.0646 USDT |
749,750.9616 |
0.0610 USDT |
0.0598 USDT |
0.0700 USDT |
0.0636 USDT |
| 2024-11-05 |
0.0601 USDT |
327,733.3492 |
0.0586 USDT |
0.0514 USDT |
0.0695 USDT |
0.0609 USDT |
| 2024-11-04 |
0.0603 USDT |
2,559,772.2739 |
0.0596 USDT |
0.0576 USDT |
0.0707 USDT |
0.0587 USDT |
| 2024-11-03 |
0.0604 USDT |
79,005.1211 |
0.0616 USDT |
0.0582 USDT |
0.0630 USDT |
0.0602 USDT |
| 2024-11-02 |
0.0624 USDT |
74,219.3356 |
0.0641 USDT |
0.0610 USDT |
0.0648 USDT |
0.0616 USDT |
| 2024-11-01 |
0.0691 USDT |
317,082.2204 |
0.0660 USDT |
0.0608 USDT |
0.0782 USDT |
0.0633 USDT |
| 2024-10-31 |
0.0657 USDT |
117,229.6902 |
0.0646 USDT |
0.0607 USDT |
0.0701 USDT |
0.0651 USDT |
| 2024-10-30 |
0.0641 USDT |
114,792.8111 |
0.0656 USDT |
0.0621 USDT |
0.0670 USDT |
0.0637 USDT |
| 2024-10-29 |
0.0679 USDT |
370,909.7525 |
0.0611 USDT |
0.0603 USDT |
0.0745 USDT |
0.0648 USDT |
| 2024-10-28 |
0.0614 USDT |
13,309.3795 |
0.0616 USDT |
0.0599 USDT |
0.0622 USDT |
0.0606 USDT |
| 2024-10-27 |
0.0616 USDT |
42,912.8935 |
0.0626 USDT |
0.0598 USDT |
0.0666 USDT |
0.0620 USDT |
| 2024-10-26 |
0.0608 USDT |
27,828.7371 |
0.0616 USDT |
0.0600 USDT |
0.0622 USDT |
0.0616 USDT |
| 2024-10-25 |
0.0623 USDT |
79,405.4645 |
0.0660 USDT |
0.0600 USDT |
0.0666 USDT |
0.0605 USDT |
| 2024-10-24 |
0.0644 USDT |
61,737.6902 |
0.0633 USDT |
0.0633 USDT |
0.0660 USDT |
0.0660 USDT |
| 2024-10-23 |
0.0663 USDT |
100,205.5995 |
0.0677 USDT |
0.0645 USDT |
0.0682 USDT |
0.0665 USDT |
| 2024-10-22 |
0.0750 USDT |
884,448.2647 |
0.0675 USDT |
0.0633 USDT |
0.0880 USDT |
0.0682 USDT |
| 2024-10-21 |
0.0668 USDT |
85,012.5117 |
0.0691 USDT |
0.0646 USDT |
0.0700 USDT |
0.0651 USDT |
| 2024-10-20 |
0.0686 USDT |
81,282.2322 |
0.0666 USDT |
0.0659 USDT |
0.0700 USDT |
0.0697 USDT |
| 2024-10-19 |
0.0674 USDT |
62,986.3576 |
0.0682 USDT |
0.0653 USDT |
0.0693 USDT |
0.0665 USDT |
| 2024-10-18 |
0.0690 USDT |
91,257.4384 |
0.0688 USDT |
0.0669 USDT |
0.0708 USDT |
0.0678 USDT |
| 2024-10-17 |
0.0707 USDT |
117,022.8597 |
0.0718 USDT |
0.0670 USDT |
0.0735 USDT |
0.0686 USDT |
| 2024-10-16 |
0.0719 USDT |
52,987.0884 |
0.0723 USDT |
0.0714 USDT |
0.0742 USDT |
0.0715 USDT |
| 2024-10-15 |
0.0733 USDT |
208,262.8648 |
0.0723 USDT |
0.0716 USDT |
0.0761 USDT |
0.0726 USDT |
| 2024-10-14 |
0.0736 USDT |
191,559.1393 |
0.0711 USDT |
0.0688 USDT |
0.0780 USDT |
0.0746 USDT |
| 2024-10-13 |
0.0779 USDT |
999,195.6549 |
0.0703 USDT |
0.0683 USDT |
0.0909 USDT |
0.0706 USDT |
| 2024-10-12 |
0.0740 USDT |
153,060.4792 |
0.0781 USDT |
0.0702 USDT |
0.0782 USDT |
0.0713 USDT |
| 2024-10-11 |
0.0771 USDT |
143,004.7824 |
0.0768 USDT |
0.0745 USDT |
0.0812 USDT |
0.0783 USDT |
| 2024-10-10 |
0.0851 USDT |
966,520.3119 |
0.0810 USDT |
0.0750 USDT |
0.1050 USDT |
0.0759 USDT |
| 2024-10-09 |
0.0853 USDT |
1,310,764.6209 |
0.0789 USDT |
0.0776 USDT |
0.1001 USDT |
0.0812 USDT |
| 2024-10-08 |
0.0869 USDT |
875,542.9597 |
0.0819 USDT |
0.0754 USDT |
0.1085 USDT |
0.0804 USDT |
| 2024-10-07 |
0.0877 USDT |
1,089,668.4204 |
0.0798 USDT |
0.0786 USDT |
0.1138 USDT |
0.0812 USDT |
| 2024-10-06 |
0.0883 USDT |
763,593.7879 |
0.0804 USDT |
0.0802 USDT |
0.1087 USDT |
0.0855 USDT |
| 2024-10-05 |
0.0889 USDT |
927,810.9701 |
0.0790 USDT |
0.0748 USDT |
0.1090 USDT |
0.0808 USDT |