Identifier on Kucoin: NGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |