Identifier on Kucoin: NGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
1.1521 USDT |
72,994.8532 |
1.0930 USDT |
1.0390 USDT |
1.2150 USDT |
1.1800 USDT |
| 2022-03-29 |
1.1156 USDT |
498,645.3030 |
1.0100 USDT |
0.9980 USDT |
1.2840 USDT |
1.0450 USDT |
| 2022-03-28 |
0.9706 USDT |
410,420.0307 |
0.7230 USDT |
0.7060 USDT |
1.1850 USDT |
0.9990 USDT |
| 2022-03-27 |
0.7045 USDT |
50,138.0392 |
0.6690 USDT |
0.6640 USDT |
0.7270 USDT |
0.7160 USDT |
| 2022-03-26 |
0.7099 USDT |
96,065.2359 |
0.7310 USDT |
0.6530 USDT |
0.7800 USDT |
0.6710 USDT |
| 2022-03-25 |
0.7300 USDT |
103,101.7008 |
0.7130 USDT |
0.6940 USDT |
0.7580 USDT |
0.7360 USDT |
| 2022-03-24 |
0.6769 USDT |
106,394.0396 |
0.6400 USDT |
0.6270 USDT |
0.7250 USDT |
0.7000 USDT |
| 2022-03-23 |
0.6141 USDT |
60,366.8158 |
0.6040 USDT |
0.5920 USDT |
0.6490 USDT |
0.6240 USDT |
| 2022-03-22 |
0.5942 USDT |
153,181.8718 |
0.5560 USDT |
0.5500 USDT |
0.6290 USDT |
0.5890 USDT |
| 2022-03-21 |
0.5417 USDT |
71,022.3577 |
0.5420 USDT |
0.5210 USDT |
0.5670 USDT |
0.5560 USDT |
| 2022-03-20 |
0.5729 USDT |
112,812.5101 |
0.6280 USDT |
0.5290 USDT |
0.6290 USDT |
0.5430 USDT |
| 2022-03-19 |
0.6534 USDT |
512,409.6260 |
0.5330 USDT |
0.5260 USDT |
0.7600 USDT |
0.6500 USDT |
| 2022-03-18 |
0.5139 USDT |
366,743.0049 |
0.4440 USDT |
0.4400 USDT |
0.6490 USDT |
0.5220 USDT |
| 2022-03-17 |
0.4311 USDT |
34,774.7758 |
0.4340 USDT |
0.4200 USDT |
0.4480 USDT |
0.4320 USDT |
| 2022-03-16 |
0.4557 USDT |
89,002.0674 |
0.4440 USDT |
0.4340 USDT |
0.4990 USDT |
0.4360 USDT |
| 2022-03-15 |
0.5001 USDT |
24,993.8318 |
0.5020 USDT |
0.4600 USDT |
0.5240 USDT |
0.4600 USDT |
| 2022-03-14 |
0.5180 USDT |
17,197.0358 |
0.5110 USDT |
0.5010 USDT |
0.5460 USDT |
0.5050 USDT |
| 2022-03-13 |
0.5283 USDT |
32,981.2148 |
0.5330 USDT |
0.5110 USDT |
0.5440 USDT |
0.5160 USDT |
| 2022-03-12 |
0.5629 USDT |
10,964.7113 |
0.5570 USDT |
0.5500 USDT |
0.5800 USDT |
0.5510 USDT |
| 2022-03-11 |
0.5910 USDT |
13,852.6456 |
0.5930 USDT |
0.5580 USDT |
0.6190 USDT |
0.5600 USDT |
| 2022-03-10 |
0.6073 USDT |
14,647.5857 |
0.6160 USDT |
0.5820 USDT |
0.6270 USDT |
0.5930 USDT |
| 2022-03-09 |
0.6310 USDT |
27,788.0250 |
0.6190 USDT |
0.6060 USDT |
0.6580 USDT |
0.6160 USDT |
| 2022-03-08 |
0.6493 USDT |
36,738.4763 |
0.6880 USDT |
0.6020 USDT |
0.7040 USDT |
0.6150 USDT |
| 2022-03-07 |
0.6861 USDT |
95,808.2032 |
0.6470 USDT |
0.6120 USDT |
0.7660 USDT |
0.6940 USDT |
| 2022-03-06 |
0.6547 USDT |
38,293.6334 |
0.6450 USDT |
0.6400 USDT |
0.6790 USDT |
0.6490 USDT |
| 2022-03-05 |
0.6353 USDT |
74,841.7409 |
0.6300 USDT |
0.6100 USDT |
0.6650 USDT |
0.6520 USDT |
| 2022-03-04 |
0.7089 USDT |
75,858.6448 |
0.8000 USDT |
0.6690 USDT |
0.8000 USDT |
0.6780 USDT |
| 2022-03-03 |
0.8331 USDT |
47,487.6057 |
0.8500 USDT |
0.7970 USDT |
0.8640 USDT |
0.8040 USDT |
| 2022-03-02 |
0.8180 USDT |
195,609.7237 |
0.7470 USDT |
0.7440 USDT |
0.8910 USDT |
0.8560 USDT |
| 2022-03-01 |
0.6979 USDT |
60,237.3262 |
0.6730 USDT |
0.6680 USDT |
0.7300 USDT |
0.6950 USDT |
| 2022-02-28 |
0.6052 USDT |
218,190.3273 |
0.6020 USDT |
0.5490 USDT |
0.6960 USDT |
0.6650 USDT |
| 2022-02-27 |
0.6424 USDT |
47,153.1798 |
0.6660 USDT |
0.6160 USDT |
0.6740 USDT |
0.6190 USDT |
| 2022-02-26 |
0.7046 USDT |
108,457.5679 |
0.7180 USDT |
0.6560 USDT |
0.7860 USDT |
0.6650 USDT |
| 2022-02-25 |
0.7387 USDT |
116,224.3235 |
0.7060 USDT |
0.6990 USDT |
0.7820 USDT |
0.7110 USDT |
| 2022-02-24 |
0.8240 USDT |
43,064.1414 |
0.8400 USDT |
0.7550 USDT |
0.8510 USDT |
0.7640 USDT |
| 2022-02-23 |
0.8921 USDT |
70,485.4409 |
0.8980 USDT |
0.8440 USDT |
0.9420 USDT |
0.8730 USDT |
| 2022-02-22 |
0.9713 USDT |
360,349.8300 |
0.8020 USDT |
0.7750 USDT |
1.2650 USDT |
0.8870 USDT |
| 2022-02-21 |
0.8318 USDT |
73,379.5460 |
0.7520 USDT |
0.7420 USDT |
0.9230 USDT |
0.8060 USDT |
| 2022-02-20 |
0.7576 USDT |
28,510.3851 |
0.8160 USDT |
0.7270 USDT |
0.8160 USDT |
0.7410 USDT |
| 2022-02-19 |
0.8260 USDT |
34,072.1433 |
0.8420 USDT |
0.8050 USDT |
0.8860 USDT |
0.8230 USDT |
| 2022-02-18 |
0.9264 USDT |
82,824.7896 |
0.9860 USDT |
0.8690 USDT |
1.0000 USDT |
0.8690 USDT |
| 2022-02-17 |
1.1255 USDT |
42,067.0296 |
1.2050 USDT |
1.0380 USDT |
1.2220 USDT |
1.0620 USDT |
| 2022-02-16 |
1.2230 USDT |
56,311.2148 |
1.2420 USDT |
1.1820 USDT |
1.2580 USDT |
1.2030 USDT |
| 2022-02-15 |
1.3223 USDT |
24,500.5400 |
1.2900 USDT |
1.2800 USDT |
1.3730 USDT |
1.2840 USDT |
| 2022-02-14 |
1.3085 USDT |
25,679.2479 |
1.3780 USDT |
1.2800 USDT |
1.3890 USDT |
1.2800 USDT |
| 2022-02-13 |
1.4240 USDT |
17,122.6750 |
1.3930 USDT |
1.3640 USDT |
1.4840 USDT |
1.3640 USDT |
| 2022-02-12 |
1.4652 USDT |
26,265.2610 |
1.5380 USDT |
1.3830 USDT |
1.5510 USDT |
1.4150 USDT |
| 2022-02-11 |
1.6087 USDT |
36,350.3841 |
1.6050 USDT |
1.5750 USDT |
1.6600 USDT |
1.6230 USDT |
| 2022-02-10 |
1.6660 USDT |
55,932.2670 |
1.7160 USDT |
1.6050 USDT |
1.7680 USDT |
1.6050 USDT |
| 2022-02-09 |
1.7123 USDT |
22,300.0424 |
1.6960 USDT |
1.6500 USDT |
1.7810 USDT |
1.6930 USDT |