Identifier on Kucoin: NGM-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-18 |
0.0570 USDT |
437,445.5260 |
0.0584 USDT |
0.0533 USDT |
0.0624 USDT |
0.0562 USDT |
| 2023-01-17 |
0.0588 USDT |
87,840.0383 |
0.0597 USDT |
0.0570 USDT |
0.0606 USDT |
0.0584 USDT |
| 2023-01-16 |
0.0608 USDT |
145,866.5081 |
0.0605 USDT |
0.0582 USDT |
0.0638 USDT |
0.0602 USDT |
| 2023-01-15 |
0.0590 USDT |
95,688.6417 |
0.0592 USDT |
0.0563 USDT |
0.0600 USDT |
0.0600 USDT |
| 2023-01-14 |
0.0587 USDT |
114,379.6685 |
0.0576 USDT |
0.0570 USDT |
0.0595 USDT |
0.0588 USDT |
| 2023-01-13 |
0.0558 USDT |
118,135.1635 |
0.0548 USDT |
0.0532 USDT |
0.0573 USDT |
0.0563 USDT |
| 2023-01-12 |
0.0546 USDT |
44,319.1330 |
0.0545 USDT |
0.0535 USDT |
0.0550 USDT |
0.0549 USDT |
| 2023-01-11 |
0.0543 USDT |
17,562.1220 |
0.0537 USDT |
0.0536 USDT |
0.0549 USDT |
0.0538 USDT |
| 2023-01-10 |
0.0536 USDT |
57,548.7293 |
0.0538 USDT |
0.0523 USDT |
0.0543 USDT |
0.0533 USDT |
| 2023-01-09 |
0.0564 USDT |
196,252.9149 |
0.0569 USDT |
0.0529 USDT |
0.0594 USDT |
0.0540 USDT |
| 2023-01-08 |
0.0565 USDT |
62,491.2011 |
0.0569 USDT |
0.0557 USDT |
0.0570 USDT |
0.0570 USDT |
| 2023-01-07 |
0.0569 USDT |
131,853.6252 |
0.0579 USDT |
0.0548 USDT |
0.0581 USDT |
0.0569 USDT |
| 2023-01-06 |
0.0629 USDT |
1,024,772.1446 |
0.0574 USDT |
0.0552 USDT |
0.0740 USDT |
0.0583 USDT |
| 2023-01-05 |
0.0572 USDT |
41,193.1920 |
0.0579 USDT |
0.0558 USDT |
0.0591 USDT |
0.0574 USDT |
| 2023-01-04 |
0.0585 USDT |
76,593.9836 |
0.0573 USDT |
0.0570 USDT |
0.0595 USDT |
0.0585 USDT |
| 2023-01-03 |
0.0571 USDT |
57,775.2847 |
0.0575 USDT |
0.0550 USDT |
0.0600 USDT |
0.0570 USDT |
| 2023-01-02 |
0.0565 USDT |
92,982.2161 |
0.0539 USDT |
0.0539 USDT |
0.0577 USDT |
0.0572 USDT |
| 2023-01-01 |
0.0530 USDT |
53,855.9307 |
0.0545 USDT |
0.0517 USDT |
0.0545 USDT |
0.0535 USDT |
| 2022-12-31 |
0.0542 USDT |
21,849.1012 |
0.0554 USDT |
0.0529 USDT |
0.0554 USDT |
0.0533 USDT |
| 2022-12-30 |
0.0545 USDT |
100,906.1076 |
0.0546 USDT |
0.0513 USDT |
0.0565 USDT |
0.0553 USDT |
| 2022-12-29 |
0.0574 USDT |
484,219.9778 |
0.0614 USDT |
0.0484 USDT |
0.0624 USDT |
0.0551 USDT |
| 2022-12-28 |
0.0577 USDT |
534,761.2503 |
0.0578 USDT |
0.0550 USDT |
0.0623 USDT |
0.0590 USDT |
| 2022-12-27 |
0.0588 USDT |
514,762.4234 |
0.0613 USDT |
0.0528 USDT |
0.0626 USDT |
0.0580 USDT |
| 2022-12-26 |
0.0623 USDT |
590,869.8696 |
0.0628 USDT |
0.0581 USDT |
0.0680 USDT |
0.0607 USDT |
| 2022-12-25 |
0.0638 USDT |
2,094,494.8977 |
0.0546 USDT |
0.0526 USDT |
0.0741 USDT |
0.0630 USDT |
| 2022-12-24 |
0.0543 USDT |
125,382.3026 |
0.0540 USDT |
0.0528 USDT |
0.0556 USDT |
0.0548 USDT |
| 2022-12-23 |
0.0529 USDT |
122,315.8522 |
0.0535 USDT |
0.0512 USDT |
0.0554 USDT |
0.0540 USDT |
| 2022-12-22 |
0.0523 USDT |
175,172.6652 |
0.0529 USDT |
0.0503 USDT |
0.0547 USDT |
0.0514 USDT |
| 2022-12-21 |
0.0567 USDT |
851,151.2798 |
0.0527 USDT |
0.0513 USDT |
0.0658 USDT |
0.0538 USDT |
| 2022-12-20 |
0.0528 USDT |
80,868.8856 |
0.0521 USDT |
0.0515 USDT |
0.0544 USDT |
0.0527 USDT |
| 2022-12-19 |
0.0538 USDT |
124,445.0958 |
0.0542 USDT |
0.0520 USDT |
0.0553 USDT |
0.0521 USDT |
| 2022-12-18 |
0.0538 USDT |
313,565.9774 |
0.0553 USDT |
0.0513 USDT |
0.0564 USDT |
0.0530 USDT |
| 2022-12-17 |
0.0539 USDT |
196,994.8420 |
0.0526 USDT |
0.0524 USDT |
0.0583 USDT |
0.0544 USDT |
| 2022-12-16 |
0.0553 USDT |
131,165.6864 |
0.0600 USDT |
0.0519 USDT |
0.0601 USDT |
0.0529 USDT |
| 2022-12-15 |
0.0604 USDT |
40,017.8285 |
0.0614 USDT |
0.0582 USDT |
0.0614 USDT |
0.0594 USDT |
| 2022-12-14 |
0.0602 USDT |
585,775.4972 |
0.0646 USDT |
0.0537 USDT |
0.0668 USDT |
0.0601 USDT |
| 2022-12-13 |
0.0664 USDT |
239,589.7849 |
0.0655 USDT |
0.0613 USDT |
0.0704 USDT |
0.0642 USDT |
| 2022-12-12 |
0.0642 USDT |
290,946.6041 |
0.0655 USDT |
0.0623 USDT |
0.0662 USDT |
0.0645 USDT |
| 2022-12-11 |
0.0721 USDT |
2,953,578.0723 |
0.0694 USDT |
0.0635 USDT |
0.1186 USDT |
0.0667 USDT |
| 2022-12-10 |
0.0744 USDT |
1,076,396.5384 |
0.0586 USDT |
0.0535 USDT |
0.1200 USDT |
0.0664 USDT |
| 2022-12-09 |
0.0583 USDT |
296,926.4119 |
0.0550 USDT |
0.0542 USDT |
0.0650 USDT |
0.0597 USDT |
| 2022-12-08 |
0.0539 USDT |
137,687.2356 |
0.0565 USDT |
0.0500 USDT |
0.0566 USDT |
0.0551 USDT |
| 2022-12-07 |
0.0570 USDT |
96,970.3821 |
0.0591 USDT |
0.0542 USDT |
0.0594 USDT |
0.0542 USDT |
| 2022-12-06 |
0.0611 USDT |
46,783.3324 |
0.0610 USDT |
0.0572 USDT |
0.0665 USDT |
0.0585 USDT |
| 2022-12-05 |
0.0644 USDT |
41,923.6249 |
0.0645 USDT |
0.0620 USDT |
0.0700 USDT |
0.0620 USDT |
| 2022-12-04 |
0.0654 USDT |
57,490.0120 |
0.0675 USDT |
0.0627 USDT |
0.0676 USDT |
0.0636 USDT |
| 2022-12-03 |
0.0678 USDT |
104,338.7053 |
0.0695 USDT |
0.0629 USDT |
0.0696 USDT |
0.0673 USDT |
| 2022-12-02 |
0.0668 USDT |
112,746.1547 |
0.0702 USDT |
0.0615 USDT |
0.0703 USDT |
0.0659 USDT |
| 2022-12-01 |
0.0743 USDT |
111,601.1164 |
0.0766 USDT |
0.0697 USDT |
0.0766 USDT |
0.0705 USDT |
| 2022-11-30 |
0.0858 USDT |
1,200,401.3297 |
0.0818 USDT |
0.0726 USDT |
0.1186 USDT |
0.0769 USDT |