NGLUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.08614 | -0.00354 | -3.95% | 0.08947 | 0.09016 | 0.08448 | 728,611.00 |
Jun 27 2024 | 0.08968 | 0.0033 | 3.82% | 0.08646 | 0.09006 | 0.08603 | 910,961.00 |
Jun 26 2024 | 0.08638 | -0.00171 | -1.94% | 0.08808 | 0.08936 | 0.08581 | 913,165.00 |
Jun 25 2024 | 0.08809 | -0.00105 | -1.18% | 0.08916 | 0.0904 | 0.08711 | 966,248.00 |
Jun 24 2024 | 0.08914 | -0.00064 | -0.71% | 0.08963 | 0.0904 | 0.08691 | 952,885.00 |
Jun 23 2024 | 0.08978 | -0.00047 | -0.52% | 0.09047 | 0.09166 | 0.0885 | 854,059.00 |
Jun 22 2024 | 0.09025 | 0.00335 | 3.86% | 0.08685 | 0.09156 | 0.08667 | 831,165.00 |
Jun 21 2024 | 0.0869 | -0.00104 | -1.18% | 0.08795 | 0.08956 | 0.08655 | 958,784.00 |
Jun 20 2024 | 0.08794 | 0.00143 | 1.65% | 0.08651 | 0.0889 | 0.0843 | 920,813.00 |
Jun 19 2024 | 0.08651 | 0.00094 | 1.10% | 0.08608 | 0.09072 | 0.08481 | 942,480.00 |
Jun 18 2024 | 0.08557 | -0.00358 | -4.02% | 0.08916 | 0.08934 | 0.08424 | 938,908.00 |
Jun 17 2024 | 0.08915 | -0.00187 | -2.05% | 0.09102 | 0.09204 | 0.08818 | 892,180.00 |
Jun 16 2024 | 0.09102 | 0.00256 | 2.89% | 0.08858 | 0.09128 | 0.08782 | 880,154.00 |
Jun 15 2024 | 0.08846 | 0.00038 | 0.43% | 0.08878 | 0.09021 | 0.08667 | 866,556.00 |
Jun 14 2024 | 0.08808 | -0.00367 | -4.00% | 0.092 | 0.093 | 0.0847 | 918,873.00 |
Jun 13 2024 | 0.09175 | -0.00042 | -0.46% | 0.09216 | 0.09357 | 0.090 | 881,764.00 |
Jun 12 2024 | 0.09217 | -0.00152 | -1.62% | 0.09328 | 0.09419 | 0.08627 | 1,017,348.00 |
Jun 11 2024 | 0.09369 | -0.00138 | -1.45% | 0.09535 | 0.0985 | 0.09274 | 932,046.00 |
Jun 10 2024 | 0.09507 | -0.00051 | -0.53% | 0.09518 | 0.09694 | 0.09408 | 832,674.00 |
Jun 09 2024 | 0.09558 | 0.00326 | 3.53% | 0.0923 | 0.09755 | 0.09157 | 706,965.00 |
Jun 08 2024 | 0.09232 | -0.00292 | -3.07% | 0.09528 | 0.09571 | 0.09025 | 815,915.00 |
Jun 07 2024 | 0.09524 | -0.00857 | -8.26% | 0.10415 | 0.10866 | 0.09258 | 934,117.00 |
Jun 06 2024 | 0.10381 | -0.00865 | -7.69% | 0.11251 | 0.11287 | 0.10208 | 725,967.00 |
Jun 05 2024 | 0.11246 | -0.00044 | -0.39% | 0.11305 | 0.1141 | 0.11205 | 796,745.00 |
Jun 04 2024 | 0.1129 | 0.00209 | 1.89% | 0.11072 | 0.11391 | 0.110 | 1,168,284.00 |
Jun 03 2024 | 0.11081 | -0.00321 | -2.82% | 0.11377 | 0.11599 | 0.11007 | 1,307,529.00 |
Jun 02 2024 | 0.11402 | 0.00996 | 9.57% | 0.10407 | 0.11733 | 0.10402 | 1,264,531.00 |
Jun 01 2024 | 0.10406 | 0.00314 | 3.11% | 0.10106 | 0.10767 | 0.0972 | 1,278,470.00 |
May 31 2024 | 0.10092 | 0.00225 | 2.28% | 0.09859 | 0.10363 | 0.09775 | 1,459,064.00 |
May 30 2024 | 0.09867 | 0.00318 | 3.33% | 0.09547 | 0.0998 | 0.09307 | 1,514,078.00 |
May 29 2024 | 0.09549 | 0.00514 | 5.69% | 0.09028 | 0.09865 | 0.08946 | 1,419,893.00 |
May 28 2024 | 0.09035 | -0.00724 | -7.42% | 0.09761 | 0.105 | 0.089 | 1,521,630.00 |
May 27 2024 | 0.09759 | 0.00059 | 0.61% | 0.0971 | 0.09861 | 0.09482 | 1,197,089.00 |
May 26 2024 | 0.097 | -0.00593 | -5.76% | 0.10291 | 0.10329 | 0.09692 | 486,694.00 |
May 25 2024 | 0.10293 | -0.00778 | -7.03% | 0.11073 | 0.11158 | 0.10139 | 595,607.00 |
May 24 2024 | 0.11071 | -0.00142 | -1.27% | 0.11185 | 0.11385 | 0.110 | 875,479.00 |
May 23 2024 | 0.11213 | 0.00023 | 0.21% | 0.11182 | 0.11999 | 0.1105 | 761,210.00 |
May 22 2024 | 0.1119 | -0.00507 | -4.33% | 0.11694 | 0.11777 | 0.11179 | 844,395.00 |
May 21 2024 | 0.11697 | 0.00033 | 0.28% | 0.11656 | 0.11917 | 0.11503 | 828,251.00 |
May 20 2024 | 0.11664 | 0.00344 | 3.04% | 0.11317 | 0.11822 | 0.11301 | 549,063.00 |
May 19 2024 | 0.1132 | -0.00688 | -5.73% | 0.12019 | 0.12038 | 0.112 | 266,093.00 |
May 18 2024 | 0.12008 | 0.00004 | 0.03% | 0.12008 | 0.1222 | 0.11963 | 212,863.00 |
May 17 2024 | 0.12004 | 0.00748 | 6.65% | 0.11252 | 0.12144 | 0.112 | 580,133.00 |
May 16 2024 | 0.11256 | -0.00436 | -3.73% | 0.11707 | 0.11872 | 0.112 | 635,189.00 |
May 15 2024 | 0.11692 | 0.00725 | 6.61% | 0.10968 | 0.11739 | 0.10853 | 892,766.00 |
May 14 2024 | 0.10967 | -0.00449 | -3.93% | 0.11201 | 0.11687 | 0.10815 | 732,669.00 |
May 13 2024 | 0.11416 | 0.00055 | 0.48% | 0.11347 | 0.11734 | 0.10811 | 1,334,701.00 |
May 12 2024 | 0.11361 | 0.00112 | 1.00% | 0.11256 | 0.1139 | 0.10841 | 1,249,046.00 |
May 11 2024 | 0.11249 | 0.00018 | 0.16% | 0.11253 | 0.11336 | 0.10533 | 1,199,539.00 |
May 10 2024 | 0.11231 | 0.00301 | 2.75% | 0.10933 | 0.11375 | 0.10887 | 1,104,281.00 |
May 09 2024 | 0.1093 | -0.00091 | -0.83% | 0.1102 | 0.11375 | 0.10669 | 1,136,609.00 |
May 08 2024 | 0.11021 | -0.00309 | -2.73% | 0.1133 | 0.11375 | 0.10951 | 720,199.00 |
May 07 2024 | 0.1133 | -0.00099 | -0.87% | 0.11444 | 0.11554 | 0.10951 | 938,561.00 |
May 06 2024 | 0.11429 | -0.00351 | -2.98% | 0.11758 | 0.12359 | 0.11246 | 888,082.00 |
May 05 2024 | 0.1178 | -0.00734 | -5.87% | 0.12526 | 0.12546 | 0.117 | 732,445.00 |
May 04 2024 | 0.12514 | 0.00264 | 2.16% | 0.12225 | 0.12851 | 0.12018 | 677,135.00 |
May 03 2024 | 0.1225 | 0.00156 | 1.29% | 0.12093 | 0.12806 | 0.11753 | 893,365.00 |
May 02 2024 | 0.12094 | 0.00247 | 2.08% | 0.11849 | 0.12104 | 0.11431 | 1,213,049.00 |
May 01 2024 | 0.11847 | -0.00075 | -0.63% | 0.11935 | 0.12079 | 0.11284 | 936,782.00 |
Apr 30 2024 | 0.11922 | -0.00062 | -0.52% | 0.11929 | 0.1292 | 0.11682 | 406,800.00 |
Apr 29 2024 | 0.11984 | -0.01083 | -8.29% | 0.13072 | 0.13301 | 0.11771 | 334,270.00 |
Apr 28 2024 | 0.13067 | 0.00421 | 3.33% | 0.12644 | 0.13357 | 0.12504 | 243,860.00 |
Apr 27 2024 | 0.12646 | -0.00203 | -1.58% | 0.12861 | 0.13199 | 0.12345 | 336,288.00 |
Apr 26 2024 | 0.12849 | -0.00388 | -2.93% | 0.13249 | 0.13486 | 0.1249 | 439,970.00 |
Apr 25 2024 | 0.13237 | -0.00277 | -2.05% | 0.13514 | 0.13699 | 0.12118 | 336,078.00 |
Apr 24 2024 | 0.13514 | -0.00362 | -2.61% | 0.1397 | 0.14684 | 0.13222 | 678,392.00 |
Apr 23 2024 | 0.13876 | 0.01801 | 14.92% | 0.12075 | 0.1448 | 0.120 | 295,482.00 |
Apr 22 2024 | 0.12075 | -0.00517 | -4.11% | 0.12586 | 0.12626 | 0.120 | 141,371.00 |
Apr 21 2024 | 0.12592 | 0.00934 | 8.01% | 0.11679 | 0.1271 | 0.113 | 253,292.00 |
Apr 20 2024 | 0.11658 | 0.00919 | 8.56% | 0.10787 | 0.11941 | 0.1063 | 240,274.00 |
Apr 19 2024 | 0.10739 | 0.00745 | 7.45% | 0.09993 | 0.10806 | 0.09906 | 479,543.00 |
Apr 18 2024 | 0.09994 | -0.00107 | -1.06% | 0.10002 | 0.10579 | 0.09851 | 380,061.00 |
Apr 17 2024 | 0.10101 | 0.00192 | 1.94% | 0.09912 | 0.10586 | 0.09516 | 301,887.00 |
Apr 16 2024 | 0.09909 | -0.00091 | -0.91% | 0.10001 | 0.1053 | 0.0973 | 469,938.00 |
Apr 15 2024 | 0.100 | -0.00885 | -8.13% | 0.1084 | 0.11799 | 0.09774 | 710,034.00 |
Apr 14 2024 | 0.10885 | 0.00127 | 1.18% | 0.1072 | 0.12021 | 0.09801 | 580,199.00 |
Apr 13 2024 | 0.10758 | -0.01343 | -11.10% | 0.121 | 0.12938 | 0.10251 | 739,045.00 |
Apr 12 2024 | 0.12101 | -0.01122 | -8.49% | 0.1323 | 0.153 | 0.12001 | 754,361.00 |
Apr 11 2024 | 0.13223 | -0.01287 | -8.87% | 0.1454 | 0.156 | 0.12781 | 1,035,068.00 |
Apr 10 2024 | 0.1451 | -0.03002 | -17.14% | 0.17556 | 0.17901 | 0.14492 | 651,610.00 |
Apr 09 2024 | 0.17512 | -0.00936 | -5.07% | 0.18425 | 0.18567 | 0.17234 | 197,724.00 |
Apr 08 2024 | 0.18448 | -0.00055 | -0.30% | 0.18479 | 0.207 | 0.17647 | 374,324.00 |
Apr 07 2024 | 0.18503 | -0.01015 | -5.20% | 0.19532 | 0.19639 | 0.1834 | 333,149.00 |
Apr 06 2024 | 0.19518 | 0.00643 | 3.41% | 0.1885 | 0.19635 | 0.18161 | 384,627.00 |
Apr 05 2024 | 0.18875 | -0.00505 | -2.61% | 0.19383 | 0.2032 | 0.18221 | 261,400.00 |
Apr 04 2024 | 0.1938 | -0.00055 | -0.28% | 0.19414 | 0.20527 | 0.18758 | 218,703.00 |
Apr 03 2024 | 0.19435 | 0.00941 | 5.09% | 0.18524 | 0.2247 | 0.1775 | 292,679.00 |
Apr 02 2024 | 0.18494 | 0.00552 | 3.08% | 0.1794 | 0.19602 | 0.16541 | 324,369.00 |
Apr 01 2024 | 0.17942 | -0.01384 | -7.16% | 0.1932 | 0.19602 | 0.17001 | 441,421.00 |
Mar 31 2024 | 0.19326 | 0.0023 | 1.20% | 0.1914 | 0.19602 | 0.18642 | 518,480.00 |
Mar 30 2024 | 0.19096 | 0.00606 | 3.28% | 0.18545 | 0.19602 | 0.18392 | 243,051.00 |