Identifier on Kucoin: NGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.2826 USDT |
761,479.2836 |
0.3330 USDT |
0.2380 USDT |
0.3340 USDT |
0.2620 USDT |
| 2022-06-06 |
0.3507 USDT |
2,393,142.1780 |
0.3400 USDT |
0.3000 USDT |
0.4300 USDT |
0.3410 USDT |
| 2022-06-05 |
0.3615 USDT |
19,215.6254 |
0.3820 USDT |
0.3430 USDT |
0.3870 USDT |
0.3460 USDT |
| 2022-06-04 |
0.3930 USDT |
185,033.9073 |
0.3780 USDT |
0.3720 USDT |
0.4120 USDT |
0.3800 USDT |
| 2022-06-03 |
0.3813 USDT |
11,330.5426 |
0.3740 USDT |
0.3640 USDT |
0.3920 USDT |
0.3840 USDT |
| 2022-06-02 |
0.3727 USDT |
38,396.5882 |
0.3670 USDT |
0.3650 USDT |
0.3820 USDT |
0.3720 USDT |
| 2022-06-01 |
0.3752 USDT |
17,568.1978 |
0.3920 USDT |
0.3560 USDT |
0.3950 USDT |
0.3680 USDT |
| 2022-05-31 |
0.3905 USDT |
17,950.0278 |
0.3990 USDT |
0.3770 USDT |
0.4090 USDT |
0.3880 USDT |
| 2022-05-30 |
0.3809 USDT |
11,069.9425 |
0.3720 USDT |
0.3680 USDT |
0.3970 USDT |
0.3890 USDT |
| 2022-05-29 |
0.3526 USDT |
30,608.5194 |
0.3440 USDT |
0.3330 USDT |
0.3740 USDT |
0.3720 USDT |
| 2022-05-28 |
0.3461 USDT |
14,448.3211 |
0.3560 USDT |
0.3370 USDT |
0.3560 USDT |
0.3430 USDT |
| 2022-05-27 |
0.3421 USDT |
39,694.6590 |
0.3500 USDT |
0.3240 USDT |
0.3700 USDT |
0.3580 USDT |
| 2022-05-26 |
0.3740 USDT |
40,994.5675 |
0.3880 USDT |
0.3500 USDT |
0.3980 USDT |
0.3530 USDT |
| 2022-05-25 |
0.3648 USDT |
237,370.8448 |
0.3500 USDT |
0.3480 USDT |
0.4150 USDT |
0.3860 USDT |
| 2022-05-24 |
0.4682 USDT |
52,675.1085 |
0.4870 USDT |
0.4290 USDT |
0.4940 USDT |
0.4350 USDT |
| 2022-05-23 |
0.5140 USDT |
226,877.6477 |
0.4660 USDT |
0.4620 USDT |
0.6550 USDT |
0.4850 USDT |
| 2022-05-22 |
0.4640 USDT |
20,420.5604 |
0.4730 USDT |
0.4500 USDT |
0.4740 USDT |
0.4600 USDT |
| 2022-05-21 |
0.4737 USDT |
26,521.8165 |
0.4700 USDT |
0.4620 USDT |
0.4850 USDT |
0.4640 USDT |
| 2022-05-20 |
0.4784 USDT |
40,845.7370 |
0.4880 USDT |
0.4650 USDT |
0.4990 USDT |
0.4690 USDT |
| 2022-05-19 |
0.4964 USDT |
31,143.0516 |
0.4980 USDT |
0.4810 USDT |
0.5110 USDT |
0.5020 USDT |
| 2022-05-18 |
0.5235 USDT |
514,917.3007 |
0.5190 USDT |
0.4940 USDT |
0.5440 USDT |
0.5020 USDT |
| 2022-05-17 |
0.5249 USDT |
551,565.4562 |
0.5300 USDT |
0.5100 USDT |
0.5420 USDT |
0.5340 USDT |
| 2022-05-16 |
0.5222 USDT |
574,320.8703 |
0.5100 USDT |
0.5020 USDT |
0.5430 USDT |
0.5150 USDT |
| 2022-05-15 |
0.4909 USDT |
562,364.8737 |
0.4800 USDT |
0.4790 USDT |
0.5070 USDT |
0.4840 USDT |
| 2022-05-14 |
0.4894 USDT |
578,884.1175 |
0.4820 USDT |
0.4790 USDT |
0.5040 USDT |
0.4820 USDT |
| 2022-05-13 |
0.5030 USDT |
673,594.8067 |
0.4690 USDT |
0.4540 USDT |
0.7540 USDT |
0.4990 USDT |
| 2022-05-12 |
0.4616 USDT |
658,418.9548 |
0.4540 USDT |
0.4500 USDT |
0.4790 USDT |
0.4590 USDT |
| 2022-05-11 |
0.4999 USDT |
532,271.5439 |
0.5060 USDT |
0.4490 USDT |
0.5400 USDT |
0.4520 USDT |
| 2022-05-10 |
0.4891 USDT |
557,751.0710 |
0.4770 USDT |
0.4650 USDT |
0.5140 USDT |
0.4970 USDT |
| 2022-05-09 |
0.5199 USDT |
548,480.3985 |
0.5300 USDT |
0.4580 USDT |
0.5450 USDT |
0.4660 USDT |
| 2022-05-08 |
0.5263 USDT |
423,628.2398 |
0.5500 USDT |
0.5140 USDT |
0.5560 USDT |
0.5220 USDT |
| 2022-05-07 |
0.5561 USDT |
563,149.3732 |
0.5500 USDT |
0.5300 USDT |
0.5780 USDT |
0.5580 USDT |
| 2022-05-06 |
0.5569 USDT |
470,364.7264 |
0.5630 USDT |
0.5360 USDT |
0.5690 USDT |
0.5520 USDT |
| 2022-05-05 |
0.6111 USDT |
495,354.5745 |
0.6050 USDT |
0.5490 USDT |
0.6340 USDT |
0.5690 USDT |
| 2022-05-04 |
0.6269 USDT |
587,570.7366 |
0.6320 USDT |
0.5940 USDT |
0.6640 USDT |
0.6190 USDT |
| 2022-05-03 |
0.5898 USDT |
427,874.7613 |
0.5860 USDT |
0.5710 USDT |
0.6200 USDT |
0.6090 USDT |
| 2022-05-02 |
0.5891 USDT |
393,460.3663 |
0.5820 USDT |
0.5710 USDT |
0.6090 USDT |
0.5900 USDT |
| 2022-05-01 |
0.5991 USDT |
419,556.4181 |
0.6180 USDT |
0.5700 USDT |
0.6260 USDT |
0.5810 USDT |
| 2022-04-30 |
0.6434 USDT |
290,356.7801 |
0.6440 USDT |
0.6200 USDT |
0.6680 USDT |
0.6290 USDT |
| 2022-04-29 |
0.6258 USDT |
292,625.6221 |
0.6200 USDT |
0.6140 USDT |
0.6430 USDT |
0.6370 USDT |
| 2022-04-28 |
0.6395 USDT |
313,250.4031 |
0.5970 USDT |
0.5920 USDT |
0.6940 USDT |
0.6480 USDT |
| 2022-04-27 |
0.5923 USDT |
390,698.3304 |
0.6000 USDT |
0.5650 USDT |
0.6110 USDT |
0.5960 USDT |
| 2022-04-26 |
0.6205 USDT |
412,517.7787 |
0.6470 USDT |
0.5880 USDT |
0.6580 USDT |
0.5950 USDT |
| 2022-04-25 |
0.6517 USDT |
348,638.3233 |
0.6860 USDT |
0.6250 USDT |
0.6860 USDT |
0.6460 USDT |
| 2022-04-24 |
0.6870 USDT |
327,596.9500 |
0.6900 USDT |
0.6650 USDT |
0.7030 USDT |
0.6810 USDT |
| 2022-04-23 |
0.6865 USDT |
302,760.5130 |
0.7030 USDT |
0.6710 USDT |
0.7040 USDT |
0.6840 USDT |
| 2022-04-22 |
0.7181 USDT |
160,481.1163 |
0.7090 USDT |
0.6970 USDT |
0.7320 USDT |
0.7050 USDT |
| 2022-04-21 |
0.7165 USDT |
313,822.5750 |
0.7480 USDT |
0.6860 USDT |
0.7550 USDT |
0.7240 USDT |
| 2022-04-20 |
0.7479 USDT |
246,069.6616 |
0.7580 USDT |
0.7400 USDT |
0.7620 USDT |
0.7550 USDT |
| 2022-04-19 |
0.7657 USDT |
268,175.2775 |
0.7800 USDT |
0.7460 USDT |
0.7930 USDT |
0.7500 USDT |