Register for real-time alerts, custom portfolio, and market moversNGCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.038218 | 0.003377 | 9.69% | 0.03482 | 0.039554 | 0.034801 | 1,617,839.00 |
| May 20 2024 | 0.034841 | -0.000277 | -0.79% | 0.03522 | 0.035539 | 0.034263 | 3,528,240.00 |
| May 19 2024 | 0.035118 | -0.000353 | -1.00% | 0.035487 | 0.035954 | 0.035101 | 1,446,543.00 |
| May 18 2024 | 0.035471 | -0.000527 | -1.46% | 0.035991 | 0.036069 | 0.035142 | 1,331,147.00 |
| May 17 2024 | 0.035998 | -0.001774 | -4.70% | 0.037758 | 0.037934 | 0.035145 | 1,456,723.00 |
| May 16 2024 | 0.037772 | 0.001949 | 5.44% | 0.035821 | 0.038318 | 0.035297 | 3,562,623.00 |
| May 15 2024 | 0.035823 | 0.000779 | 2.22% | 0.035088 | 0.0362 | 0.03478 | 2,755,996.00 |
| May 14 2024 | 0.035044 | -0.000808 | -2.25% | 0.035914 | 0.0382 | 0.034942 | 4,671,408.00 |
| May 13 2024 | 0.035852 | -0.000073 | -0.20% | 0.035903 | 0.03689 | 0.035764 | 5,128,300.00 |
| May 12 2024 | 0.035925 | -0.000086 | -0.24% | 0.036016 | 0.036216 | 0.035701 | 4,254,692.00 |
| May 11 2024 | 0.036011 | -0.000806 | -2.19% | 0.036816 | 0.03689 | 0.035149 | 7,400,652.00 |
| May 10 2024 | 0.036817 | -0.00026 | -0.70% | 0.036997 | 0.037341 | 0.036439 | 4,253,969.00 |
| May 09 2024 | 0.037077 | 0.001638 | 4.62% | 0.035459 | 0.037103 | 0.035346 | 2,942,713.00 |
| May 08 2024 | 0.035439 | -0.001575 | -4.26% | 0.037121 | 0.037656 | 0.03525 | 4,027,004.00 |
| May 07 2024 | 0.037014 | 0.000397 | 1.08% | 0.03667 | 0.038749 | 0.036203 | 4,863,214.00 |
| May 06 2024 | 0.036617 | 0.000261 | 0.72% | 0.036433 | 0.037738 | 0.0364 | 2,724,661.00 |
| May 05 2024 | 0.036356 | -0.000247 | -0.67% | 0.036656 | 0.037453 | 0.036029 | 180,899.00 |
| May 04 2024 | 0.036603 | -0.000596 | -1.60% | 0.037161 | 0.03729 | 0.0361 | 189,995.00 |
| May 03 2024 | 0.037199 | -0.001291 | -3.35% | 0.038489 | 0.039792 | 0.035503 | 306,719.00 |
| May 02 2024 | 0.03849 | -0.000318 | -0.82% | 0.039005 | 0.039005 | 0.036824 | 248,435.00 |
| May 01 2024 | 0.038808 | -0.002127 | -5.20% | 0.040927 | 0.042366 | 0.0361 | 252,318.00 |
| Apr 30 2024 | 0.040935 | -0.000151 | -0.37% | 0.041066 | 0.042367 | 0.039619 | 286,424.00 |
| Apr 29 2024 | 0.041086 | -0.002573 | -5.89% | 0.043659 | 0.043799 | 0.040454 | 193,345.00 |
| Apr 28 2024 | 0.043659 | -0.000798 | -1.79% | 0.044419 | 0.046768 | 0.041141 | 272,506.00 |
| Apr 27 2024 | 0.044457 | -0.001332 | -2.91% | 0.045843 | 0.0459 | 0.04205 | 320,014.00 |
| Apr 26 2024 | 0.045789 | 0.005182 | 12.76% | 0.040604 | 0.047 | 0.040401 | 265,110.00 |
| Apr 25 2024 | 0.040607 | 0.000203 | 0.50% | 0.040408 | 0.041496 | 0.0404 | 197,380.00 |
| Apr 24 2024 | 0.040404 | 0.000846 | 2.14% | 0.039597 | 0.041 | 0.037905 | 5,945,802.00 |
| Apr 23 2024 | 0.039558 | 0.000701 | 1.80% | 0.03886 | 0.040252 | 0.038124 | 2,136,726.00 |
| Apr 22 2024 | 0.038857 | 0.000337 | 0.87% | 0.038667 | 0.039389 | 0.038073 | 5,898,094.00 |
| Apr 21 2024 | 0.03852 | -0.001421 | -3.56% | 0.039845 | 0.040 | 0.038001 | 214,684.00 |
| Apr 20 2024 | 0.039941 | 0.00096 | 2.46% | 0.038955 | 0.039999 | 0.037905 | 5,869,820.00 |
| Apr 19 2024 | 0.038981 | -0.000311 | -0.79% | 0.039255 | 0.040904 | 0.03849 | 2,157,341.00 |
| Apr 18 2024 | 0.039292 | 0.002905 | 7.98% | 0.036496 | 0.043493 | 0.035868 | 5,682,720.00 |
| Apr 17 2024 | 0.036387 | 0.000639 | 1.79% | 0.035763 | 0.03716 | 0.03508 | 6,435,374.00 |
| Apr 16 2024 | 0.035748 | 0.000946 | 2.72% | 0.034808 | 0.037158 | 0.033599 | 225,656.00 |
| Apr 15 2024 | 0.034802 | -0.002718 | -7.24% | 0.037456 | 0.037477 | 0.0348 | 219,440.00 |
| Apr 14 2024 | 0.03752 | 0.001626 | 4.53% | 0.035866 | 0.037974 | 0.035176 | 5,888,403.00 |
| Apr 13 2024 | 0.035894 | -0.002506 | -6.53% | 0.038414 | 0.038976 | 0.035 | 491,356.00 |
| Apr 12 2024 | 0.0384 | -0.001864 | -4.63% | 0.040203 | 0.040998 | 0.03763 | 475,308.00 |
| Apr 11 2024 | 0.040264 | -0.000865 | -2.10% | 0.041093 | 0.042471 | 0.039647 | 3,665,700.00 |
| Apr 10 2024 | 0.041129 | -0.000387 | -0.93% | 0.041791 | 0.043108 | 0.04092 | 1,891,168.00 |
| Apr 09 2024 | 0.041516 | -0.000153 | -0.37% | 0.041597 | 0.042998 | 0.041355 | 1,392,960.00 |
| Apr 08 2024 | 0.041669 | 0.001539 | 3.84% | 0.04024 | 0.043993 | 0.039881 | 2,483,553.00 |
| Apr 07 2024 | 0.04013 | 0.000284 | 0.71% | 0.03987 | 0.041175 | 0.039791 | 2,264,722.00 |
| Apr 06 2024 | 0.039846 | 0.000782 | 2.00% | 0.039058 | 0.040745 | 0.039 | 192,602.00 |
| Apr 05 2024 | 0.039064 | -0.003144 | -7.45% | 0.042262 | 0.042505 | 0.039 | 289,986.00 |
| Apr 04 2024 | 0.042208 | -0.000641 | -1.50% | 0.042848 | 0.042946 | 0.041259 | 2,318,596.00 |
| Apr 03 2024 | 0.042849 | -0.000862 | -1.97% | 0.043775 | 0.043784 | 0.042072 | 4,602,702.00 |
| Apr 02 2024 | 0.043711 | 0.000528 | 1.22% | 0.043232 | 0.044363 | 0.042493 | 186,055.00 |
| Apr 01 2024 | 0.043183 | -0.002418 | -5.30% | 0.045601 | 0.046215 | 0.042422 | 3,683,909.00 |
| Mar 31 2024 | 0.045601 | -0.000104 | -0.23% | 0.045921 | 0.048997 | 0.044211 | 417,898.00 |
| Mar 30 2024 | 0.045705 | -0.002708 | -5.59% | 0.048436 | 0.049181 | 0.044798 | 365,364.00 |
| Mar 29 2024 | 0.048413 | 0.001296 | 2.75% | 0.04749 | 0.049904 | 0.045732 | 288,372.00 |
| Mar 28 2024 | 0.047117 | -0.008995 | -16.03% | 0.054609 | 0.055305 | 0.045 | 1,034,819.00 |
| Mar 27 2024 | 0.056112 | -0.002998 | -5.07% | 0.056416 | 0.068 | 0.051351 | 1,230,829.00 |
| Mar 26 2024 | 0.05911 | 0.009611 | 19.42% | 0.049499 | 0.061 | 0.048603 | 4,288,680.00 |
| Mar 25 2024 | 0.049499 | -0.000478 | -0.96% | 0.049966 | 0.050545 | 0.047645 | 4,494,512.00 |
| Mar 24 2024 | 0.049977 | 0.001065 | 2.18% | 0.048987 | 0.050394 | 0.047664 | 3,976,693.00 |
| Mar 23 2024 | 0.048912 | -0.002454 | -4.78% | 0.05136 | 0.05481 | 0.04835 | 668,505.00 |
| Mar 22 2024 | 0.051366 | 0.000554 | 1.09% | 0.05129 | 0.0735 | 0.050447 | 431,745.00 |
| Mar 21 2024 | 0.050812 | 0.004785 | 10.40% | 0.045941 | 0.051999 | 0.045003 | 4,687,726.00 |
| Mar 20 2024 | 0.046027 | -0.002745 | -5.63% | 0.048759 | 0.049968 | 0.044001 | 2,290,132.00 |
| Mar 19 2024 | 0.048772 | -0.004054 | -7.67% | 0.052857 | 0.052867 | 0.047774 | 2,001,391.00 |
| Mar 18 2024 | 0.052826 | -0.000181 | -0.34% | 0.054372 | 0.055186 | 0.051036 | 3,426,969.00 |
| Mar 17 2024 | 0.053007 | 0.006716 | 14.51% | 0.046312 | 0.053027 | 0.046063 | 278,120.00 |
| Mar 16 2024 | 0.046291 | -0.008609 | -15.68% | 0.055004 | 0.055744 | 0.046 | 1,046,167.00 |
| Mar 15 2024 | 0.0549 | -0.008414 | -13.29% | 0.054443 | 0.055899 | 0.050178 | 2,218,951.00 |
| Mar 14 2024 | 0.063314 | 0.00 | 0.00% | 0.063314 | 0.063314 | 0.063314 | 0.00 |
| Mar 13 2024 | 0.063314 | 0.006285 | 11.02% | 0.057431 | 0.070 | 0.053001 | 2,592,581.00 |
| Mar 12 2024 | 0.057029 | 0.006284 | 12.38% | 0.052811 | 0.063154 | 0.050 | 3,921,843.00 |
| Mar 11 2024 | 0.050745 | 0.009282 | 22.39% | 0.041364 | 0.057999 | 0.041 | 1,800,937.00 |
| Mar 10 2024 | 0.041463 | 0.002367 | 6.05% | 0.039206 | 0.041999 | 0.036519 | 781,102.00 |
| Mar 09 2024 | 0.039096 | -0.000016 | -0.04% | 0.039129 | 0.04199 | 0.0381 | 5,298,178.00 |
| Mar 08 2024 | 0.039112 | 0.002862 | 7.90% | 0.036258 | 0.039565 | 0.034003 | 3,594,342.00 |
| Mar 07 2024 | 0.03625 | -0.001571 | -4.15% | 0.037597 | 0.038273 | 0.035 | 5,950,439.00 |
| Mar 06 2024 | 0.037821 | -0.000079 | -0.21% | 0.03796 | 0.039749 | 0.0361 | 6,974,578.00 |
| Mar 05 2024 | 0.0379 | -0.003378 | -8.18% | 0.041141 | 0.041833 | 0.037001 | 1,944,602.00 |
| Mar 04 2024 | 0.041278 | 0.003686 | 9.81% | 0.037782 | 0.0415 | 0.037555 | 4,746,847.00 |
| Mar 03 2024 | 0.037592 | -0.000412 | -1.08% | 0.038118 | 0.038579 | 0.036509 | 302,308.00 |
| Mar 02 2024 | 0.038004 | -0.001061 | -2.72% | 0.03913 | 0.039293 | 0.037259 | 2,897,998.00 |
| Mar 01 2024 | 0.039065 | 0.002733 | 7.52% | 0.036443 | 0.040837 | 0.036027 | 2,362,391.00 |
| Feb 29 2024 | 0.036332 | -0.000365 | -0.99% | 0.036697 | 0.038355 | 0.036028 | 3,542,627.00 |
| Feb 28 2024 | 0.036697 | -0.001096 | -2.90% | 0.037763 | 0.039985 | 0.035069 | 2,292,512.00 |
| Feb 27 2024 | 0.037793 | 0.001642 | 4.54% | 0.036149 | 0.037963 | 0.034779 | 392,179.00 |
| Feb 26 2024 | 0.036151 | -0.000981 | -2.64% | 0.037073 | 0.039471 | 0.03478 | 2,086,631.00 |
| Feb 25 2024 | 0.037132 | -0.000274 | -0.73% | 0.037025 | 0.038441 | 0.036958 | 291,057.00 |
| Feb 24 2024 | 0.037406 | 0.000205 | 0.55% | 0.037227 | 0.0409 | 0.036824 | 2,244,964.00 |
| Feb 23 2024 | 0.037201 | -0.001109 | -2.89% | 0.038301 | 0.039999 | 0.037 | 313,163.00 |
| Feb 22 2024 | 0.03831 | -0.000131 | -0.34% | 0.038761 | 0.03958 | 0.036111 | 1,277,565.00 |
