Identifier on Kucoin: NGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.0825 USDT |
294,691.1735 |
0.0852 USDT |
0.0779 USDT |
0.0855 USDT |
0.0781 USDT |
| 2024-10-03 |
0.0894 USDT |
501,007.6109 |
0.0910 USDT |
0.0851 USDT |
0.0961 USDT |
0.0863 USDT |
| 2024-10-02 |
0.0963 USDT |
787,848.1038 |
0.0940 USDT |
0.0872 USDT |
0.1093 USDT |
0.0909 USDT |
| 2024-10-01 |
0.0997 USDT |
759,862.8605 |
0.1016 USDT |
0.0886 USDT |
0.1130 USDT |
0.0936 USDT |
| 2024-09-30 |
0.0933 USDT |
1,252,274.7187 |
0.0716 USDT |
0.0665 USDT |
0.1192 USDT |
0.1110 USDT |
| 2024-09-29 |
0.0732 USDT |
407,738.6734 |
0.0743 USDT |
0.0696 USDT |
0.0760 USDT |
0.0738 USDT |
| 2024-09-28 |
0.0777 USDT |
268,408.7657 |
0.0812 USDT |
0.0720 USDT |
0.0813 USDT |
0.0746 USDT |
| 2024-09-27 |
0.0810 USDT |
422,403.9674 |
0.0809 USDT |
0.0789 USDT |
0.0842 USDT |
0.0817 USDT |
| 2024-09-26 |
0.0810 USDT |
444,895.8822 |
0.0832 USDT |
0.0785 USDT |
0.0840 USDT |
0.0801 USDT |
| 2024-09-25 |
0.0846 USDT |
944,810.5075 |
0.0798 USDT |
0.0796 USDT |
0.0940 USDT |
0.0836 USDT |
| 2024-09-24 |
0.0826 USDT |
1,311,457.8715 |
0.0797 USDT |
0.0775 USDT |
0.0990 USDT |
0.0809 USDT |
| 2024-09-23 |
0.0793 USDT |
740,363.3359 |
0.0750 USDT |
0.0739 USDT |
0.0826 USDT |
0.0790 USDT |
| 2024-09-22 |
0.0702 USDT |
613,987.8984 |
0.0688 USDT |
0.0685 USDT |
0.0750 USDT |
0.0737 USDT |
| 2024-09-21 |
0.0684 USDT |
1,213,091.0668 |
0.0689 USDT |
0.0668 USDT |
0.0699 USDT |
0.0691 USDT |
| 2024-09-20 |
0.0675 USDT |
1,103,057.4497 |
0.0685 USDT |
0.0658 USDT |
0.0685 USDT |
0.0671 USDT |
| 2024-09-19 |
0.0636 USDT |
1,159,434.6390 |
0.0619 USDT |
0.0615 USDT |
0.0690 USDT |
0.0664 USDT |
| 2024-09-18 |
0.0679 USDT |
1,929,570.7353 |
0.0689 USDT |
0.0609 USDT |
0.0878 USDT |
0.0618 USDT |
| 2024-09-17 |
0.0686 USDT |
1,432,856.7183 |
0.0689 USDT |
0.0650 USDT |
0.0705 USDT |
0.0680 USDT |
| 2024-09-16 |
0.0707 USDT |
1,658,564.8579 |
0.0727 USDT |
0.0635 USDT |
0.0850 USDT |
0.0691 USDT |
| 2024-09-15 |
0.0752 USDT |
1,705,608.9695 |
0.0731 USDT |
0.0677 USDT |
0.0899 USDT |
0.0708 USDT |
| 2024-09-14 |
0.0645 USDT |
2,546,197.3723 |
0.0507 USDT |
0.0503 USDT |
0.0805 USDT |
0.0674 USDT |
| 2024-09-13 |
0.0501 USDT |
1,622,241.3969 |
0.0506 USDT |
0.0491 USDT |
0.0506 USDT |
0.0502 USDT |
| 2024-09-12 |
0.0493 USDT |
1,477,957.9554 |
0.0496 USDT |
0.0488 USDT |
0.0499 USDT |
0.0496 USDT |
| 2024-09-11 |
0.0498 USDT |
1,445,423.8728 |
0.0507 USDT |
0.0493 USDT |
0.0530 USDT |
0.0496 USDT |
| 2024-09-10 |
0.0490 USDT |
2,360,565.3205 |
0.0482 USDT |
0.0470 USDT |
0.0534 USDT |
0.0510 USDT |
| 2024-09-09 |
0.0479 USDT |
2,024,818.0569 |
0.0483 USDT |
0.0465 USDT |
0.0494 USDT |
0.0482 USDT |
| 2024-09-08 |
0.0482 USDT |
1,407,538.1142 |
0.0478 USDT |
0.0476 USDT |
0.0495 USDT |
0.0487 USDT |
| 2024-09-07 |
0.0468 USDT |
849,974.9581 |
0.0468 USDT |
0.0467 USDT |
0.0471 USDT |
0.0470 USDT |
| 2024-09-06 |
0.0473 USDT |
687,476.9140 |
0.0485 USDT |
0.0469 USDT |
0.0489 USDT |
0.0474 USDT |
| 2024-09-05 |
0.0489 USDT |
207,844.6596 |
0.0495 USDT |
0.0483 USDT |
0.0499 USDT |
0.0486 USDT |
| 2024-09-04 |
0.0489 USDT |
234,363.7924 |
0.0500 USDT |
0.0482 USDT |
0.0500 USDT |
0.0489 USDT |
| 2024-09-03 |
0.0489 USDT |
1,059,997.7243 |
0.0489 USDT |
0.0484 USDT |
0.0502 USDT |
0.0499 USDT |
| 2024-09-02 |
0.0487 USDT |
1,304,909.1935 |
0.0491 USDT |
0.0482 USDT |
0.0494 USDT |
0.0484 USDT |
| 2024-09-01 |
0.0491 USDT |
1,614,847.1729 |
0.0493 USDT |
0.0487 USDT |
0.0494 USDT |
0.0491 USDT |
| 2024-08-31 |
0.0490 USDT |
1,434,224.1724 |
0.0494 USDT |
0.0482 USDT |
0.0497 USDT |
0.0495 USDT |
| 2024-08-30 |
0.0493 USDT |
1,471,663.8384 |
0.0494 USDT |
0.0482 USDT |
0.0501 USDT |
0.0490 USDT |
| 2024-08-29 |
0.0489 USDT |
1,664,910.3975 |
0.0484 USDT |
0.0484 USDT |
0.0499 USDT |
0.0495 USDT |
| 2024-08-28 |
0.0487 USDT |
1,436,757.6090 |
0.0478 USDT |
0.0475 USDT |
0.0502 USDT |
0.0487 USDT |
| 2024-08-27 |
0.0492 USDT |
1,561,061.3320 |
0.0497 USDT |
0.0475 USDT |
0.0502 USDT |
0.0476 USDT |
| 2024-08-26 |
0.0499 USDT |
1,490,274.4366 |
0.0499 USDT |
0.0494 USDT |
0.0517 USDT |
0.0500 USDT |
| 2024-08-25 |
0.0501 USDT |
1,496,358.1443 |
0.0516 USDT |
0.0489 USDT |
0.0526 USDT |
0.0501 USDT |
| 2024-08-24 |
0.0510 USDT |
1,437,936.9151 |
0.0502 USDT |
0.0500 USDT |
0.0517 USDT |
0.0517 USDT |
| 2024-08-23 |
0.0493 USDT |
1,339,708.5917 |
0.0481 USDT |
0.0478 USDT |
0.0508 USDT |
0.0502 USDT |
| 2024-08-22 |
0.0463 USDT |
1,707,327.5349 |
0.0455 USDT |
0.0447 USDT |
0.0529 USDT |
0.0481 USDT |
| 2024-08-21 |
0.0457 USDT |
1,572,499.8010 |
0.0457 USDT |
0.0426 USDT |
0.0471 USDT |
0.0455 USDT |
| 2024-08-20 |
0.0461 USDT |
1,905,756.3717 |
0.0462 USDT |
0.0454 USDT |
0.0471 USDT |
0.0457 USDT |
| 2024-08-19 |
0.0456 USDT |
1,345,151.6090 |
0.0461 USDT |
0.0445 USDT |
0.0463 USDT |
0.0461 USDT |
| 2024-08-18 |
0.0469 USDT |
1,804,810.7106 |
0.0460 USDT |
0.0457 USDT |
0.0514 USDT |
0.0467 USDT |
| 2024-08-17 |
0.0452 USDT |
1,780,021.1655 |
0.0457 USDT |
0.0432 USDT |
0.0460 USDT |
0.0457 USDT |
| 2024-08-16 |
0.0454 USDT |
1,493,755.6528 |
0.0457 USDT |
0.0445 USDT |
0.0470 USDT |
0.0452 USDT |