Identifier on Kucoin: NGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.0454 USDT |
1,357,255.1769 |
0.0446 USDT |
0.0436 USDT |
0.0470 USDT |
0.0458 USDT |
| 2024-08-14 |
0.0437 USDT |
1,666,777.0116 |
0.0437 USDT |
0.0434 USDT |
0.0443 USDT |
0.0436 USDT |
| 2024-08-13 |
0.0439 USDT |
531,215.1683 |
0.0453 USDT |
0.0420 USDT |
0.0456 USDT |
0.0436 USDT |
| 2024-08-12 |
0.0443 USDT |
276,977.8412 |
0.0429 USDT |
0.0427 USDT |
0.0472 USDT |
0.0452 USDT |
| 2024-08-11 |
0.0456 USDT |
513,895.7768 |
0.0446 USDT |
0.0431 USDT |
0.0489 USDT |
0.0436 USDT |
| 2024-08-10 |
0.0438 USDT |
161,711.7330 |
0.0437 USDT |
0.0430 USDT |
0.0455 USDT |
0.0442 USDT |
| 2024-08-09 |
0.0438 USDT |
268,352.8901 |
0.0424 USDT |
0.0417 USDT |
0.0456 USDT |
0.0437 USDT |
| 2024-08-08 |
0.0418 USDT |
228,892.8168 |
0.0415 USDT |
0.0407 USDT |
0.0430 USDT |
0.0428 USDT |
| 2024-08-07 |
0.0412 USDT |
344,223.6578 |
0.0415 USDT |
0.0404 USDT |
0.0434 USDT |
0.0409 USDT |
| 2024-08-06 |
0.0406 USDT |
856,018.9284 |
0.0404 USDT |
0.0375 USDT |
0.0454 USDT |
0.0408 USDT |
| 2024-08-05 |
0.0405 USDT |
1,961,142.7238 |
0.0424 USDT |
0.0387 USDT |
0.0437 USDT |
0.0412 USDT |
| 2024-08-04 |
0.0443 USDT |
2,613,763.4461 |
0.0456 USDT |
0.0420 USDT |
0.0495 USDT |
0.0429 USDT |
| 2024-08-03 |
0.0458 USDT |
1,852,659.2840 |
0.0468 USDT |
0.0444 USDT |
0.0488 USDT |
0.0459 USDT |
| 2024-08-02 |
0.0510 USDT |
1,097,739.4800 |
0.0525 USDT |
0.0475 USDT |
0.0550 USDT |
0.0489 USDT |
| 2024-08-01 |
0.0521 USDT |
1,655,972.5314 |
0.0533 USDT |
0.0503 USDT |
0.0544 USDT |
0.0518 USDT |
| 2024-07-31 |
0.0557 USDT |
966,990.9766 |
0.0557 USDT |
0.0537 USDT |
0.0581 USDT |
0.0546 USDT |
| 2024-07-30 |
0.0577 USDT |
1,148,277.4644 |
0.0590 USDT |
0.0562 USDT |
0.0592 USDT |
0.0565 USDT |
| 2024-07-29 |
0.0595 USDT |
1,068,705.9803 |
0.0596 USDT |
0.0590 USDT |
0.0612 USDT |
0.0597 USDT |
| 2024-07-28 |
0.0604 USDT |
1,653,910.5705 |
0.0612 USDT |
0.0592 USDT |
0.0659 USDT |
0.0598 USDT |
| 2024-07-27 |
0.0601 USDT |
1,347,379.1785 |
0.0597 USDT |
0.0593 USDT |
0.0649 USDT |
0.0599 USDT |
| 2024-07-26 |
0.0604 USDT |
1,040,925.1434 |
0.0593 USDT |
0.0590 USDT |
0.0640 USDT |
0.0597 USDT |
| 2024-07-25 |
0.0601 USDT |
1,061,522.2520 |
0.0605 USDT |
0.0588 USDT |
0.0646 USDT |
0.0609 USDT |
| 2024-07-24 |
0.0632 USDT |
1,176,852.0455 |
0.0635 USDT |
0.0613 USDT |
0.0680 USDT |
0.0622 USDT |
| 2024-07-23 |
0.0652 USDT |
834,049.1592 |
0.0657 USDT |
0.0634 USDT |
0.0677 USDT |
0.0634 USDT |
| 2024-07-22 |
0.0650 USDT |
645,835.1391 |
0.0647 USDT |
0.0634 USDT |
0.0686 USDT |
0.0657 USDT |
| 2024-07-21 |
0.0648 USDT |
706,179.5775 |
0.0631 USDT |
0.0628 USDT |
0.0675 USDT |
0.0660 USDT |
| 2024-07-20 |
0.0619 USDT |
627,595.2818 |
0.0607 USDT |
0.0597 USDT |
0.0653 USDT |
0.0632 USDT |
| 2024-07-19 |
0.0619 USDT |
791,027.5890 |
0.0638 USDT |
0.0601 USDT |
0.0650 USDT |
0.0608 USDT |
| 2024-07-18 |
0.0653 USDT |
1,387,894.6269 |
0.0646 USDT |
0.0635 USDT |
0.0750 USDT |
0.0639 USDT |
| 2024-07-17 |
0.0671 USDT |
1,673,549.5589 |
0.0692 USDT |
0.0638 USDT |
0.0693 USDT |
0.0650 USDT |
| 2024-07-16 |
0.0649 USDT |
1,209,970.6265 |
0.0606 USDT |
0.0603 USDT |
0.0800 USDT |
0.0700 USDT |
| 2024-07-15 |
0.0595 USDT |
1,146,919.9859 |
0.0593 USDT |
0.0585 USDT |
0.0624 USDT |
0.0607 USDT |
| 2024-07-14 |
0.0604 USDT |
786,339.2345 |
0.0621 USDT |
0.0582 USDT |
0.0624 USDT |
0.0592 USDT |
| 2024-07-13 |
0.0651 USDT |
817,851.0139 |
0.0688 USDT |
0.0617 USDT |
0.0689 USDT |
0.0618 USDT |
| 2024-07-12 |
0.0700 USDT |
931,742.9905 |
0.0769 USDT |
0.0681 USDT |
0.0776 USDT |
0.0682 USDT |
| 2024-07-11 |
0.0685 USDT |
797,127.0823 |
0.0689 USDT |
0.0671 USDT |
0.0718 USDT |
0.0673 USDT |
| 2024-07-10 |
0.0708 USDT |
800,006.1963 |
0.0718 USDT |
0.0688 USDT |
0.0730 USDT |
0.0691 USDT |
| 2024-07-09 |
0.0668 USDT |
1,129,876.0130 |
0.0702 USDT |
0.0636 USDT |
0.0786 USDT |
0.0677 USDT |
| 2024-07-08 |
0.0728 USDT |
819,260.8674 |
0.0731 USDT |
0.0710 USDT |
0.0733 USDT |
0.0713 USDT |
| 2024-07-07 |
0.0729 USDT |
894,630.8091 |
0.0719 USDT |
0.0710 USDT |
0.0749 USDT |
0.0736 USDT |
| 2024-07-06 |
0.0708 USDT |
1,278,540.8325 |
0.0693 USDT |
0.0686 USDT |
0.0790 USDT |
0.0723 USDT |
| 2024-07-05 |
0.0710 USDT |
859,931.8203 |
0.0785 USDT |
0.0652 USDT |
0.0788 USDT |
0.0692 USDT |
| 2024-07-04 |
0.0835 USDT |
1,446,850.3553 |
0.0840 USDT |
0.0797 USDT |
0.0923 USDT |
0.0798 USDT |
| 2024-07-03 |
0.0850 USDT |
986,134.0364 |
0.0860 USDT |
0.0828 USDT |
0.0871 USDT |
0.0836 USDT |
| 2024-07-02 |
0.0862 USDT |
991,527.9481 |
0.0854 USDT |
0.0842 USDT |
0.0882 USDT |
0.0864 USDT |
| 2024-07-01 |
0.0870 USDT |
845,364.9394 |
0.0885 USDT |
0.0844 USDT |
0.0898 USDT |
0.0855 USDT |
| 2024-06-30 |
0.0864 USDT |
881,780.7922 |
0.0869 USDT |
0.0859 USDT |
0.0885 USDT |
0.0875 USDT |
| 2024-06-29 |
0.0857 USDT |
839,838.3178 |
0.0860 USDT |
0.0849 USDT |
0.0874 USDT |
0.0872 USDT |
| 2024-06-28 |
0.0885 USDT |
700,501.7597 |
0.0895 USDT |
0.0845 USDT |
0.0902 USDT |
0.0864 USDT |
| 2024-06-27 |
0.0879 USDT |
912,014.0861 |
0.0865 USDT |
0.0860 USDT |
0.0901 USDT |
0.0892 USDT |