Identifier on Kucoin: NGL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.1721 USDT |
741,071.6486 |
0.1801 USDT |
0.1550 USDT |
0.1864 USDT |
0.1729 USDT |
| 2023-12-08 |
0.1716 USDT |
1,262,758.8619 |
0.1862 USDT |
0.1503 USDT |
0.1934 USDT |
0.1826 USDT |
| 2023-12-07 |
0.2065 USDT |
614,757.1478 |
0.2085 USDT |
0.1936 USDT |
0.2197 USDT |
0.2081 USDT |
| 2023-12-06 |
0.2179 USDT |
739,392.9187 |
0.2541 USDT |
0.1950 USDT |
0.2552 USDT |
0.2088 USDT |
| 2023-12-05 |
0.2142 USDT |
848,270.4787 |
0.1993 USDT |
0.1839 USDT |
0.2548 USDT |
0.2508 USDT |
| 2023-12-04 |
0.2007 USDT |
686,986.2028 |
0.2194 USDT |
0.1850 USDT |
0.2203 USDT |
0.1967 USDT |
| 2023-12-03 |
0.2105 USDT |
1,433,105.5320 |
0.2272 USDT |
0.1900 USDT |
0.2358 USDT |
0.2187 USDT |
| 2023-12-02 |
0.2343 USDT |
924,694.7619 |
0.2414 USDT |
0.2112 USDT |
0.2700 USDT |
0.2290 USDT |
| 2023-12-01 |
0.2505 USDT |
988,155.7994 |
0.2743 USDT |
0.2160 USDT |
0.2900 USDT |
0.2430 USDT |
| 2023-11-30 |
0.2818 USDT |
964,329.1009 |
0.3190 USDT |
0.2480 USDT |
0.3649 USDT |
0.3482 USDT |
| 2023-11-29 |
0.2750 USDT |
2,694,319.0939 |
0.2304 USDT |
0.2158 USDT |
0.3450 USDT |
0.3269 USDT |
| 2023-11-28 |
0.2242 USDT |
625,022.9144 |
0.1933 USDT |
0.1854 USDT |
0.2515 USDT |
0.2332 USDT |
| 2023-11-27 |
0.1940 USDT |
1,078,295.9684 |
0.1954 USDT |
0.1596 USDT |
0.2181 USDT |
0.1918 USDT |
| 2023-11-26 |
0.1637 USDT |
571,835.8497 |
0.1633 USDT |
0.1530 USDT |
0.1699 USDT |
0.1668 USDT |
| 2023-11-25 |
0.1644 USDT |
1,090,779.2396 |
0.1654 USDT |
0.1480 USDT |
0.1820 USDT |
0.1605 USDT |
| 2023-11-24 |
0.1443 USDT |
1,088,752.4645 |
0.1344 USDT |
0.1327 USDT |
0.1599 USDT |
0.1564 USDT |
| 2023-11-23 |
0.1260 USDT |
889,541.1720 |
0.1254 USDT |
0.1211 USDT |
0.1334 USDT |
0.1322 USDT |
| 2023-11-22 |
0.1200 USDT |
798,015.5744 |
0.1154 USDT |
0.1100 USDT |
0.1300 USDT |
0.1287 USDT |
| 2023-11-21 |
0.1310 USDT |
1,548,343.8714 |
0.1196 USDT |
0.1051 USDT |
0.1599 USDT |
0.1108 USDT |
| 2023-11-20 |
0.1074 USDT |
1,249,801.9067 |
0.0980 USDT |
0.0973 USDT |
0.1217 USDT |
0.1193 USDT |
| 2023-11-19 |
0.1006 USDT |
1,109,285.2453 |
0.0934 USDT |
0.0883 USDT |
0.1085 USDT |
0.1039 USDT |
| 2023-11-18 |
0.0942 USDT |
1,143,630.7913 |
0.0977 USDT |
0.0914 USDT |
0.1103 USDT |
0.0947 USDT |
| 2023-11-17 |
0.0950 USDT |
1,614,518.7676 |
0.1014 USDT |
0.0927 USDT |
0.1053 USDT |
0.0988 USDT |
| 2023-11-16 |
0.1008 USDT |
992,369.1258 |
0.1067 USDT |
0.0970 USDT |
0.1085 USDT |
0.1004 USDT |
| 2023-11-15 |
0.0986 USDT |
1,739,367.5711 |
0.1018 USDT |
0.0903 USDT |
0.1174 USDT |
0.1071 USDT |
| 2023-11-14 |
0.1066 USDT |
597,907.0434 |
0.1087 USDT |
0.0996 USDT |
0.1142 USDT |
0.1035 USDT |
| 2023-11-13 |
0.1121 USDT |
3,474,158.2089 |
0.1657 USDT |
0.0914 USDT |
0.1664 USDT |
0.1112 USDT |
| 2023-11-12 |
0.1547 USDT |
695,355.6861 |
0.1541 USDT |
0.1379 USDT |
0.1720 USDT |
0.1642 USDT |
| 2023-11-11 |
0.1597 USDT |
801,531.7944 |
0.1367 USDT |
0.1361 USDT |
0.1945 USDT |
0.1586 USDT |
| 2023-11-10 |
0.1504 USDT |
2,672,458.0836 |
0.1110 USDT |
0.1091 USDT |
0.1868 USDT |
0.1386 USDT |
| 2023-11-09 |
0.0967 USDT |
1,500,332.5821 |
0.0845 USDT |
0.0758 USDT |
0.1166 USDT |
0.1055 USDT |
| 2023-11-08 |
0.0778 USDT |
1,513,403.3141 |
0.0728 USDT |
0.0703 USDT |
0.0847 USDT |
0.0837 USDT |
| 2023-11-07 |
0.0693 USDT |
1,365,714.5778 |
0.0722 USDT |
0.0658 USDT |
0.0735 USDT |
0.0705 USDT |
| 2023-11-06 |
0.0681 USDT |
961,472.4535 |
0.0635 USDT |
0.0604 USDT |
0.0750 USDT |
0.0714 USDT |
| 2023-11-05 |
0.0644 USDT |
1,161,644.5237 |
0.0704 USDT |
0.0566 USDT |
0.0716 USDT |
0.0606 USDT |
| 2023-11-04 |
0.0657 USDT |
3,156,522.1313 |
0.0553 USDT |
0.0538 USDT |
0.0740 USDT |
0.0693 USDT |
| 2023-11-03 |
0.0513 USDT |
3,862,871.1433 |
0.0437 USDT |
0.0432 USDT |
0.0675 USDT |
0.0565 USDT |
| 2023-11-02 |
0.0420 USDT |
3,295,978.3514 |
0.0405 USDT |
0.0399 USDT |
0.0449 USDT |
0.0443 USDT |
| 2023-11-01 |
0.0404 USDT |
2,871,217.7504 |
0.0386 USDT |
0.0381 USDT |
0.0410 USDT |
0.0400 USDT |
| 2023-10-31 |
0.0384 USDT |
3,354,858.7827 |
0.0350 USDT |
0.0349 USDT |
0.0405 USDT |
0.0386 USDT |
| 2023-10-30 |
0.0342 USDT |
3,201,681.4539 |
0.0341 USDT |
0.0331 USDT |
0.0355 USDT |
0.0349 USDT |
| 2023-10-29 |
0.0339 USDT |
3,770,946.1660 |
0.0338 USDT |
0.0330 USDT |
0.0365 USDT |
0.0342 USDT |
| 2023-10-28 |
0.0344 USDT |
547,153.9872 |
0.0335 USDT |
0.0330 USDT |
0.0365 USDT |
0.0338 USDT |
| 2023-10-27 |
0.0371 USDT |
2,988,310.8845 |
0.0323 USDT |
0.0323 USDT |
0.0437 USDT |
0.0350 USDT |
| 2023-10-26 |
0.0301 USDT |
5,364,312.4312 |
0.0287 USDT |
0.0287 USDT |
0.0325 USDT |
0.0319 USDT |
| 2023-10-25 |
0.0294 USDT |
4,167,456.0625 |
0.0288 USDT |
0.0280 USDT |
0.0304 USDT |
0.0295 USDT |
| 2023-10-24 |
0.0295 USDT |
4,900,239.9042 |
0.0296 USDT |
0.0285 USDT |
0.0304 USDT |
0.0289 USDT |
| 2023-10-23 |
0.0310 USDT |
5,020,396.2074 |
0.0284 USDT |
0.0278 USDT |
0.0334 USDT |
0.0298 USDT |
| 2023-10-22 |
0.0282 USDT |
6,394,230.2334 |
0.0302 USDT |
0.0267 USDT |
0.0305 USDT |
0.0285 USDT |
| 2023-10-21 |
0.0305 USDT |
344,154.7049 |
0.0304 USDT |
0.0300 USDT |
0.0315 USDT |
0.0304 USDT |