Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.NGLUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.08534 | -0.00278 | -3.15% | 0.08822 | 0.08924 | 0.08455 | 172,967.00 |
| Jun 30 2024 | 0.08812 | 0.00164 | 1.90% | 0.08699 | 0.08835 | 0.08569 | 175,801.00 |
| Jun 29 2024 | 0.08648 | 0.00035 | 0.41% | 0.08611 | 0.08801 | 0.085 | 169,337.00 |
| Jun 28 2024 | 0.08613 | -0.00333 | -3.72% | 0.08944 | 0.09029 | 0.0858 | 191,472.00 |
| Jun 27 2024 | 0.08946 | 0.00285 | 3.29% | 0.0865 | 0.0901 | 0.08645 | 181,797.00 |
| Jun 26 2024 | 0.08661 | -0.00184 | -2.08% | 0.0884 | 0.0889 | 0.08616 | 170,000.00 |
| Jun 25 2024 | 0.08845 | -0.00059 | -0.66% | 0.08913 | 0.09047 | 0.08829 | 159,607.00 |
| Jun 24 2024 | 0.08904 | -0.00088 | -0.98% | 0.08993 | 0.09007 | 0.08688 | 169,454.00 |
| Jun 23 2024 | 0.08992 | -0.00037 | -0.41% | 0.09028 | 0.09164 | 0.08944 | 135,301.00 |
| Jun 22 2024 | 0.09029 | 0.00316 | 3.63% | 0.08723 | 0.09169 | 0.08671 | 168,582.00 |
| Jun 21 2024 | 0.08713 | -0.0012 | -1.36% | 0.08834 | 0.08938 | 0.08672 | 158,905.00 |
| Jun 20 2024 | 0.08833 | 0.00147 | 1.69% | 0.0868 | 0.08895 | 0.08621 | 174,241.00 |
| Jun 19 2024 | 0.08686 | 0.00104 | 1.21% | 0.08628 | 0.08779 | 0.08495 | 174,295.00 |
| Jun 18 2024 | 0.08582 | -0.00343 | -3.84% | 0.08922 | 0.08927 | 0.08582 | 199,253.00 |
| Jun 17 2024 | 0.08925 | -0.00166 | -1.83% | 0.09093 | 0.09195 | 0.0876 | 209,547.00 |
| Jun 16 2024 | 0.09091 | 0.00271 | 3.07% | 0.08819 | 0.09095 | 0.08738 | 166,623.00 |
| Jun 15 2024 | 0.0882 | 0.00026 | 0.30% | 0.08836 | 0.08997 | 0.08752 | 188,653.00 |
| Jun 14 2024 | 0.08794 | -0.00387 | -4.22% | 0.09199 | 0.09283 | 0.08591 | 217,109.00 |
| Jun 13 2024 | 0.09181 | -0.0008 | -0.86% | 0.09247 | 0.0934 | 0.08962 | 172,563.00 |
| Jun 12 2024 | 0.09261 | -0.00123 | -1.31% | 0.0928 | 0.09399 | 0.08705 | 218,848.00 |
| Jun 11 2024 | 0.09384 | -0.00147 | -1.54% | 0.09535 | 0.09749 | 0.09318 | 190,473.00 |
| Jun 10 2024 | 0.09531 | -0.00001 | -0.01% | 0.09532 | 0.09612 | 0.09455 | 146,545.00 |
| Jun 09 2024 | 0.09532 | 0.00308 | 3.34% | 0.09221 | 0.09676 | 0.09164 | 186,627.00 |
| Jun 08 2024 | 0.09224 | -0.00291 | -3.06% | 0.09513 | 0.09585 | 0.09044 | 162,548.00 |
| Jun 07 2024 | 0.09515 | -0.00881 | -8.47% | 0.10387 | 0.106 | 0.09376 | 191,368.00 |
| Jun 06 2024 | 0.10396 | -0.00779 | -6.97% | 0.11189 | 0.11294 | 0.10203 | 169,998.00 |
| Jun 05 2024 | 0.11175 | -0.00081 | -0.72% | 0.11265 | 0.1139 | 0.11019 | 144,596.00 |
| Jun 04 2024 | 0.11256 | 0.00175 | 1.58% | 0.1107 | 0.11383 | 0.10994 | 149,283.00 |
| Jun 03 2024 | 0.11081 | -0.00309 | -2.71% | 0.11385 | 0.13319 | 0.109 | 384,746.00 |
| Jun 02 2024 | 0.1139 | 0.00973 | 9.34% | 0.10414 | 0.11845 | 0.10357 | 238,830.00 |
| Jun 01 2024 | 0.10417 | 0.00299 | 2.96% | 0.10139 | 0.10896 | 0.09743 | 181,871.00 |
| May 31 2024 | 0.10118 | 0.0025 | 2.53% | 0.09872 | 0.10347 | 0.0978 | 147,826.00 |
| May 30 2024 | 0.09868 | 0.00323 | 3.38% | 0.09541 | 0.10023 | 0.09312 | 214,917.00 |
| May 29 2024 | 0.09545 | 0.00503 | 5.56% | 0.09031 | 0.09657 | 0.08917 | 178,883.00 |
| May 28 2024 | 0.09042 | -0.00698 | -7.17% | 0.09743 | 0.10317 | 0.08891 | 365,360.00 |
| May 27 2024 | 0.0974 | 0.00048 | 0.50% | 0.09738 | 0.09818 | 0.09459 | 181,430.00 |
| May 26 2024 | 0.09692 | -0.00598 | -5.81% | 0.10279 | 0.10356 | 0.09692 | 205,252.00 |
| May 25 2024 | 0.1029 | -0.00743 | -6.73% | 0.11037 | 0.11145 | 0.1016 | 275,744.00 |
| May 24 2024 | 0.11033 | -0.0015 | -1.34% | 0.11181 | 0.11324 | 0.10905 | 138,645.00 |
| May 23 2024 | 0.11183 | 0.00003 | 0.03% | 0.11173 | 0.11395 | 0.10974 | 234,588.00 |
| May 22 2024 | 0.1118 | -0.0046 | -3.95% | 0.11653 | 0.11682 | 0.11157 | 116,542.00 |
| May 21 2024 | 0.1164 | -0.00016 | -0.14% | 0.11651 | 0.11863 | 0.11527 | 126,688.00 |
| May 20 2024 | 0.11656 | 0.00267 | 2.34% | 0.11282 | 0.11755 | 0.11244 | 144,331.00 |
| May 19 2024 | 0.11389 | -0.00654 | -5.43% | 0.12034 | 0.12056 | 0.1136 | 149,927.00 |
| May 18 2024 | 0.12043 | 0.00067 | 0.56% | 0.11953 | 0.12186 | 0.11903 | 134,860.00 |
| May 17 2024 | 0.11976 | 0.0073 | 6.49% | 0.11265 | 0.12083 | 0.11138 | 149,213.00 |
| May 16 2024 | 0.11246 | -0.00464 | -3.96% | 0.11702 | 0.11845 | 0.1119 | 132,102.00 |
| May 15 2024 | 0.1171 | 0.00729 | 6.64% | 0.10963 | 0.11766 | 0.10818 | 188,725.00 |
| May 14 2024 | 0.10981 | -0.00469 | -4.10% | 0.1125 | 0.11938 | 0.10873 | 192,397.00 |
| May 13 2024 | 0.1145 | 0.00115 | 1.01% | 0.11335 | 0.11778 | 0.10847 | 151,965.00 |
| May 12 2024 | 0.11335 | 0.00164 | 1.47% | 0.11228 | 0.11436 | 0.1093 | 138,786.00 |
| May 11 2024 | 0.11171 | -0.00088 | -0.78% | 0.11268 | 0.11293 | 0.10616 | 170,355.00 |
| May 10 2024 | 0.11259 | 0.00379 | 3.48% | 0.10881 | 0.11386 | 0.10851 | 143,659.00 |
| May 09 2024 | 0.1088 | -0.00171 | -1.55% | 0.11016 | 0.1126 | 0.10668 | 187,106.00 |
| May 08 2024 | 0.11051 | -0.00242 | -2.14% | 0.11351 | 0.1136 | 0.11018 | 139,400.00 |
| May 07 2024 | 0.11293 | -0.00148 | -1.29% | 0.1144 | 0.11515 | 0.11001 | 191,198.00 |
| May 06 2024 | 0.11441 | -0.00345 | -2.93% | 0.11792 | 0.12278 | 0.11227 | 198,764.00 |
| May 05 2024 | 0.11786 | -0.00725 | -5.79% | 0.12505 | 0.1252 | 0.11654 | 143,696.00 |
| May 04 2024 | 0.12511 | 0.00274 | 2.24% | 0.12237 | 0.12797 | 0.12118 | 133,164.00 |
| May 03 2024 | 0.12237 | 0.00164 | 1.36% | 0.12079 | 0.1266 | 0.11749 | 161,643.00 |
| May 02 2024 | 0.12073 | 0.00181 | 1.52% | 0.11903 | 0.12157 | 0.11494 | 113,798.00 |
| May 01 2024 | 0.11892 | -0.00065 | -0.54% | 0.11937 | 0.12146 | 0.11419 | 170,789.00 |
| Apr 30 2024 | 0.11957 | -0.00029 | -0.24% | 0.12054 | 0.12415 | 0.11731 | 136,402.00 |
| Apr 29 2024 | 0.11986 | -0.01202 | -9.11% | 0.13126 | 0.13364 | 0.11879 | 212,647.00 |
| Apr 28 2024 | 0.13188 | 0.00576 | 4.57% | 0.12623 | 0.13352 | 0.12479 | 169,150.00 |
| Apr 27 2024 | 0.12612 | -0.00259 | -2.01% | 0.12872 | 0.13116 | 0.12568 | 120,694.00 |
| Apr 26 2024 | 0.12871 | -0.00405 | -3.05% | 0.13269 | 0.13473 | 0.12743 | 140,408.00 |
| Apr 25 2024 | 0.13276 | -0.00213 | -1.58% | 0.13492 | 0.13731 | 0.12129 | 258,248.00 |
| Apr 24 2024 | 0.13489 | -0.00411 | -2.96% | 0.13923 | 0.1461 | 0.13251 | 188,386.00 |
| Apr 23 2024 | 0.139 | 0.01732 | 14.23% | 0.12078 | 0.14625 | 0.11924 | 229,901.00 |
| Apr 22 2024 | 0.12168 | -0.00377 | -3.01% | 0.12539 | 0.12611 | 0.11973 | 143,610.00 |
| Apr 21 2024 | 0.12545 | 0.00933 | 8.03% | 0.11647 | 0.12666 | 0.11408 | 227,614.00 |
| Apr 20 2024 | 0.11612 | 0.00899 | 8.39% | 0.10711 | 0.11895 | 0.10656 | 230,637.00 |
| Apr 19 2024 | 0.10713 | 0.00711 | 7.11% | 0.09977 | 0.10769 | 0.09889 | 275,755.00 |
| Apr 18 2024 | 0.10002 | -0.00011 | -0.11% | 0.10011 | 0.10431 | 0.09811 | 253,962.00 |
| Apr 17 2024 | 0.10013 | -0.00015 | -0.15% | 0.10007 | 0.10489 | 0.09872 | 215,480.00 |
| Apr 16 2024 | 0.10028 | -0.00013 | -0.13% | 0.1004 | 0.10489 | 0.09833 | 248,354.00 |
| Apr 15 2024 | 0.10041 | -0.00955 | -8.68% | 0.10997 | 0.11232 | 0.09887 | 289,869.00 |
| Apr 14 2024 | 0.10996 | 0.00206 | 1.91% | 0.10759 | 0.11665 | 0.09907 | 297,482.00 |
| Apr 13 2024 | 0.1079 | -0.01861 | -14.71% | 0.12633 | 0.13021 | 0.10189 | 270,182.00 |
| Apr 12 2024 | 0.12651 | -0.00645 | -4.85% | 0.13217 | 0.18452 | 0.125 | 388,009.00 |
| Apr 11 2024 | 0.13296 | -0.01182 | -8.16% | 0.14596 | 0.15784 | 0.12822 | 359,196.00 |
| Apr 10 2024 | 0.14478 | -0.02891 | -16.64% | 0.17393 | 0.17926 | 0.14478 | 220,924.00 |
| Apr 09 2024 | 0.17369 | -0.00962 | -5.25% | 0.18323 | 0.185 | 0.17171 | 213,117.00 |
| Apr 08 2024 | 0.18331 | -0.00225 | -1.21% | 0.18533 | 0.19467 | 0.18197 | 226,750.00 |
| Apr 07 2024 | 0.18556 | -0.00981 | -5.02% | 0.19553 | 0.19632 | 0.183 | 167,989.00 |
| Apr 06 2024 | 0.19537 | 0.00716 | 3.80% | 0.18848 | 0.19745 | 0.18293 | 144,029.00 |
| Apr 05 2024 | 0.18821 | -0.00522 | -2.70% | 0.19342 | 0.20425 | 0.185 | 190,255.00 |
| Apr 04 2024 | 0.19343 | -0.00118 | -0.61% | 0.19404 | 0.20956 | 0.188 | 206,632.00 |
| Apr 03 2024 | 0.19461 | 0.00696 | 3.71% | 0.1855 | 0.850 | 0.17557 | 234,379.00 |
