Identifier on Kucoin: NGM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-09 |
0.0429 USDT |
4,042,473.8296 |
0.0381 USDT |
0.0355 USDT |
0.0660 USDT |
0.0376 USDT |
| 2023-03-08 |
0.0400 USDT |
180,095.6712 |
0.0434 USDT |
0.0382 USDT |
0.0436 USDT |
0.0398 USDT |
| 2023-03-07 |
0.0462 USDT |
151,212.6802 |
0.0470 USDT |
0.0443 USDT |
0.0510 USDT |
0.0447 USDT |
| 2023-03-06 |
0.0484 USDT |
176,600.5668 |
0.0506 USDT |
0.0465 USDT |
0.0535 USDT |
0.0471 USDT |
| 2023-03-05 |
0.0514 USDT |
74,959.1392 |
0.0516 USDT |
0.0500 USDT |
0.0524 USDT |
0.0505 USDT |
| 2023-03-04 |
0.0535 USDT |
20,286.7459 |
0.0542 USDT |
0.0522 USDT |
0.0546 USDT |
0.0522 USDT |
| 2023-03-03 |
0.0545 USDT |
138,539.3327 |
0.0560 USDT |
0.0526 USDT |
0.0560 USDT |
0.0542 USDT |
| 2023-03-02 |
0.0573 USDT |
77,165.8130 |
0.0582 USDT |
0.0566 USDT |
0.0583 USDT |
0.0566 USDT |
| 2023-03-01 |
0.0589 USDT |
117,818.2515 |
0.0588 USDT |
0.0580 USDT |
0.0610 USDT |
0.0582 USDT |
| 2023-02-28 |
0.0606 USDT |
344,468.7858 |
0.0594 USDT |
0.0585 USDT |
0.0629 USDT |
0.0593 USDT |
| 2023-02-27 |
0.0615 USDT |
172,279.6317 |
0.0631 USDT |
0.0596 USDT |
0.0647 USDT |
0.0603 USDT |
| 2023-02-26 |
0.0633 USDT |
29,101.8168 |
0.0629 USDT |
0.0625 USDT |
0.0643 USDT |
0.0632 USDT |
| 2023-02-25 |
0.0647 USDT |
92,108.0260 |
0.0654 USDT |
0.0630 USDT |
0.0672 USDT |
0.0636 USDT |
| 2023-02-24 |
0.0647 USDT |
110,338.2048 |
0.0689 USDT |
0.0624 USDT |
0.0696 USDT |
0.0643 USDT |
| 2023-02-23 |
0.0700 USDT |
239,061.6080 |
0.0690 USDT |
0.0671 USDT |
0.0720 USDT |
0.0697 USDT |
| 2023-02-22 |
0.0650 USDT |
320,273.5468 |
0.0673 USDT |
0.0590 USDT |
0.0692 USDT |
0.0689 USDT |
| 2023-02-21 |
0.0688 USDT |
368,166.9851 |
0.0689 USDT |
0.0670 USDT |
0.0710 USDT |
0.0678 USDT |
| 2023-02-20 |
0.0643 USDT |
506,150.6628 |
0.0628 USDT |
0.0610 USDT |
0.0686 USDT |
0.0680 USDT |
| 2023-02-19 |
0.0652 USDT |
1,134,582.1712 |
0.0646 USDT |
0.0622 USDT |
0.0690 USDT |
0.0630 USDT |
| 2023-02-18 |
0.0658 USDT |
1,277,095.0229 |
0.0763 USDT |
0.0615 USDT |
0.0795 USDT |
0.0646 USDT |
| 2023-02-17 |
0.0755 USDT |
61,278.1166 |
0.0741 USDT |
0.0735 USDT |
0.0770 USDT |
0.0766 USDT |
| 2023-02-16 |
0.0782 USDT |
94,352.1475 |
0.0769 USDT |
0.0757 USDT |
0.0810 USDT |
0.0761 USDT |
| 2023-02-15 |
0.0722 USDT |
339,708.2427 |
0.0728 USDT |
0.0681 USDT |
0.0788 USDT |
0.0773 USDT |
| 2023-02-14 |
0.0759 USDT |
148,915.3654 |
0.0745 USDT |
0.0737 USDT |
0.0780 USDT |
0.0742 USDT |
| 2023-02-13 |
0.0783 USDT |
464,191.0297 |
0.0783 USDT |
0.0720 USDT |
0.0874 USDT |
0.0750 USDT |
| 2023-02-12 |
0.0778 USDT |
154,415.7869 |
0.0747 USDT |
0.0742 USDT |
0.0843 USDT |
0.0797 USDT |
| 2023-02-11 |
0.0751 USDT |
186,092.6518 |
0.0758 USDT |
0.0737 USDT |
0.0773 USDT |
0.0744 USDT |
| 2023-02-10 |
0.0753 USDT |
485,336.5304 |
0.0771 USDT |
0.0718 USDT |
0.0801 USDT |
0.0758 USDT |
| 2023-02-09 |
0.0760 USDT |
1,035,549.2812 |
0.0748 USDT |
0.0684 USDT |
0.0841 USDT |
0.0764 USDT |
| 2023-02-08 |
0.0745 USDT |
2,781,717.2377 |
0.0704 USDT |
0.0677 USDT |
0.0836 USDT |
0.0749 USDT |
| 2023-02-07 |
0.0676 USDT |
619,776.5550 |
0.0649 USDT |
0.0649 USDT |
0.0720 USDT |
0.0698 USDT |
| 2023-02-06 |
0.0632 USDT |
492,466.1414 |
0.0615 USDT |
0.0599 USDT |
0.0700 USDT |
0.0649 USDT |
| 2023-02-05 |
0.0639 USDT |
368,799.7880 |
0.0661 USDT |
0.0577 USDT |
0.0715 USDT |
0.0623 USDT |
| 2023-02-04 |
0.0674 USDT |
1,063,297.0448 |
0.0639 USDT |
0.0638 USDT |
0.0759 USDT |
0.0656 USDT |
| 2023-02-03 |
0.0643 USDT |
282,675.6378 |
0.0630 USDT |
0.0630 USDT |
0.0666 USDT |
0.0641 USDT |
| 2023-02-02 |
0.0596 USDT |
134,608.0846 |
0.0604 USDT |
0.0585 USDT |
0.0615 USDT |
0.0590 USDT |
| 2023-02-01 |
0.0591 USDT |
419,263.6435 |
0.0581 USDT |
0.0565 USDT |
0.0613 USDT |
0.0604 USDT |
| 2023-01-31 |
0.0594 USDT |
511,131.4719 |
0.0578 USDT |
0.0566 USDT |
0.0615 USDT |
0.0577 USDT |
| 2023-01-30 |
0.0608 USDT |
392,773.7259 |
0.0661 USDT |
0.0580 USDT |
0.0665 USDT |
0.0580 USDT |
| 2023-01-29 |
0.0646 USDT |
277,686.7426 |
0.0630 USDT |
0.0621 USDT |
0.0667 USDT |
0.0665 USDT |
| 2023-01-28 |
0.0633 USDT |
103,468.1443 |
0.0633 USDT |
0.0630 USDT |
0.0642 USDT |
0.0630 USDT |
| 2023-01-27 |
0.0631 USDT |
534,005.9317 |
0.0629 USDT |
0.0609 USDT |
0.0663 USDT |
0.0638 USDT |
| 2023-01-26 |
0.0640 USDT |
305,039.6961 |
0.0674 USDT |
0.0589 USDT |
0.0692 USDT |
0.0635 USDT |
| 2023-01-25 |
0.0691 USDT |
841,451.9053 |
0.0678 USDT |
0.0644 USDT |
0.0791 USDT |
0.0679 USDT |
| 2023-01-24 |
0.0702 USDT |
647,830.9361 |
0.0637 USDT |
0.0631 USDT |
0.0800 USDT |
0.0683 USDT |
| 2023-01-23 |
0.0644 USDT |
138,395.0044 |
0.0645 USDT |
0.0609 USDT |
0.0670 USDT |
0.0636 USDT |
| 2023-01-22 |
0.0602 USDT |
258,041.5229 |
0.0591 USDT |
0.0540 USDT |
0.0664 USDT |
0.0664 USDT |
| 2023-01-21 |
0.0610 USDT |
303,111.1367 |
0.0619 USDT |
0.0588 USDT |
0.0645 USDT |
0.0605 USDT |
| 2023-01-20 |
0.0565 USDT |
275,373.9231 |
0.0544 USDT |
0.0544 USDT |
0.0599 USDT |
0.0590 USDT |
| 2023-01-19 |
0.0553 USDT |
134,627.6181 |
0.0552 USDT |
0.0535 USDT |
0.0561 USDT |
0.0545 USDT |