Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.2058 USDT |
92,913.3436 |
1.2165 USDT |
1.1700 USDT |
1.2339 USDT |
1.1980 USDT |
| 2023-07-11 |
1.2050 USDT |
40,971.0360 |
1.2149 USDT |
1.1960 USDT |
1.2274 USDT |
1.2010 USDT |
| 2023-07-10 |
1.2185 USDT |
41,457.9408 |
1.2221 USDT |
1.2077 USDT |
1.2340 USDT |
1.2142 USDT |
| 2023-07-09 |
1.2305 USDT |
23,475.6232 |
1.2371 USDT |
1.2165 USDT |
1.2452 USDT |
1.2200 USDT |
| 2023-07-08 |
1.2429 USDT |
21,214.9237 |
1.2480 USDT |
1.2299 USDT |
1.2707 USDT |
1.2314 USDT |
| 2023-07-07 |
1.2595 USDT |
55,158.7142 |
1.2347 USDT |
1.2248 USDT |
1.2821 USDT |
1.2524 USDT |
| 2023-07-06 |
1.2587 USDT |
52,451.9014 |
1.2401 USDT |
1.2400 USDT |
1.2821 USDT |
1.2477 USDT |
| 2023-07-05 |
1.2308 USDT |
59,240.5802 |
1.2319 USDT |
1.2000 USDT |
1.2636 USDT |
1.2461 USDT |
| 2023-07-04 |
1.2431 USDT |
68,356.3444 |
1.2782 USDT |
1.2248 USDT |
1.2950 USDT |
1.2265 USDT |
| 2023-07-03 |
1.2333 USDT |
81,328.7394 |
1.2229 USDT |
1.2000 USDT |
1.3146 USDT |
1.3000 USDT |
| 2023-07-02 |
1.2204 USDT |
39,050.0037 |
1.2397 USDT |
1.2010 USDT |
1.2412 USDT |
1.2091 USDT |
| 2023-07-01 |
1.2504 USDT |
50,742.0815 |
1.2607 USDT |
1.2210 USDT |
1.2900 USDT |
1.2265 USDT |
| 2023-06-30 |
1.2352 USDT |
50,978.6469 |
1.2143 USDT |
1.2143 USDT |
1.2686 USDT |
1.2460 USDT |
| 2023-06-29 |
1.2375 USDT |
36,982.5812 |
1.2369 USDT |
1.2165 USDT |
1.2600 USDT |
1.2200 USDT |
| 2023-06-28 |
1.2480 USDT |
63,987.2196 |
1.2706 USDT |
1.2100 USDT |
1.3153 USDT |
1.2180 USDT |
| 2023-06-27 |
1.2516 USDT |
46,310.0663 |
1.2601 USDT |
1.2350 USDT |
1.2727 USDT |
1.2499 USDT |
| 2023-06-26 |
1.2785 USDT |
40,588.1103 |
1.3122 USDT |
1.2584 USDT |
1.3216 USDT |
1.2601 USDT |
| 2023-06-25 |
1.3228 USDT |
48,345.0635 |
1.2939 USDT |
1.2900 USDT |
1.3571 USDT |
1.3121 USDT |
| 2023-06-24 |
1.3336 USDT |
66,836.9976 |
1.3001 USDT |
1.2762 USDT |
1.4500 USDT |
1.2930 USDT |
| 2023-06-23 |
1.2473 USDT |
50,055.7448 |
1.2599 USDT |
1.2303 USDT |
1.2705 USDT |
1.2705 USDT |
| 2023-06-22 |
1.2751 USDT |
74,819.2017 |
1.2450 USDT |
1.2400 USDT |
1.3113 USDT |
1.2701 USDT |
| 2023-06-21 |
1.2553 USDT |
124,173.9610 |
1.2116 USDT |
1.2045 USDT |
1.2900 USDT |
1.2490 USDT |
| 2023-06-20 |
1.1975 USDT |
49,426.8836 |
1.2019 USDT |
1.1800 USDT |
1.2272 USDT |
1.2010 USDT |
| 2023-06-19 |
1.2102 USDT |
75,052.6869 |
1.1901 USDT |
1.1750 USDT |
1.2469 USDT |
1.2039 USDT |
| 2023-06-18 |
1.2121 USDT |
27,335.5267 |
1.2319 USDT |
1.1875 USDT |
1.2361 USDT |
1.1952 USDT |
| 2023-06-17 |
1.2553 USDT |
87,485.8528 |
1.2062 USDT |
1.1956 USDT |
1.3400 USDT |
1.2293 USDT |
| 2023-06-16 |
1.1983 USDT |
37,506.7193 |
1.2082 USDT |
1.1790 USDT |
1.2312 USDT |
1.1971 USDT |
| 2023-06-15 |
1.2060 USDT |
65,219.5971 |
1.1964 USDT |
1.1712 USDT |
1.2874 USDT |
1.2040 USDT |
| 2023-06-14 |
1.2142 USDT |
91,992.7345 |
1.2314 USDT |
1.1255 USDT |
1.2612 USDT |
1.1863 USDT |
| 2023-06-13 |
1.2565 USDT |
76,472.8145 |
1.2700 USDT |
1.2267 USDT |
1.3095 USDT |
1.2415 USDT |
| 2023-06-12 |
1.2615 USDT |
77,476.5076 |
1.2887 USDT |
1.2280 USDT |
1.2993 USDT |
1.2558 USDT |
| 2023-06-11 |
1.2962 USDT |
63,120.4688 |
1.3129 USDT |
1.2601 USDT |
1.3518 USDT |
1.3073 USDT |
| 2023-06-10 |
1.3570 USDT |
164,810.7231 |
1.5041 USDT |
1.2505 USDT |
1.5305 USDT |
1.3073 USDT |
| 2023-06-09 |
1.4057 USDT |
85,622.3237 |
1.4590 USDT |
1.3438 USDT |
1.5100 USDT |
1.3499 USDT |
| 2023-06-08 |
1.2823 USDT |
61,753.7277 |
1.2564 USDT |
1.2400 USDT |
1.3720 USDT |
1.3200 USDT |
| 2023-06-07 |
1.2840 USDT |
64,291.6847 |
1.3083 USDT |
1.2425 USDT |
1.3182 USDT |
1.2580 USDT |
| 2023-06-06 |
1.2854 USDT |
58,490.3923 |
1.2870 USDT |
1.2694 USDT |
1.3270 USDT |
1.3057 USDT |
| 2023-06-05 |
1.3262 USDT |
72,117.2468 |
1.3543 USDT |
1.2836 USDT |
1.3543 USDT |
1.2846 USDT |
| 2023-06-04 |
1.3602 USDT |
27,722.4065 |
1.3542 USDT |
1.3520 USDT |
1.3864 USDT |
1.3552 USDT |
| 2023-06-03 |
1.3637 USDT |
21,815.8577 |
1.3676 USDT |
1.3537 USDT |
1.3780 USDT |
1.3543 USDT |
| 2023-06-02 |
1.3789 USDT |
75,847.8370 |
1.3666 USDT |
1.3510 USDT |
1.4400 USDT |
1.3681 USDT |
| 2023-06-01 |
1.3621 USDT |
55,654.3111 |
1.3797 USDT |
1.3500 USDT |
1.3920 USDT |
1.3561 USDT |
| 2023-05-31 |
1.3737 USDT |
33,210.3636 |
1.3970 USDT |
1.3630 USDT |
1.4035 USDT |
1.3771 USDT |
| 2023-05-30 |
1.3885 USDT |
62,745.8136 |
1.4004 USDT |
1.3700 USDT |
1.4207 USDT |
1.3901 USDT |
| 2023-05-29 |
1.4393 USDT |
46,406.7523 |
1.4735 USDT |
1.3954 USDT |
1.5072 USDT |
1.4076 USDT |
| 2023-05-28 |
1.4561 USDT |
68,772.3595 |
1.3908 USDT |
1.3758 USDT |
1.5203 USDT |
1.4526 USDT |
| 2023-05-27 |
1.3887 USDT |
29,286.4164 |
1.3799 USDT |
1.3688 USDT |
1.4183 USDT |
1.3899 USDT |
| 2023-05-26 |
1.3777 USDT |
46,994.1954 |
1.3737 USDT |
1.3540 USDT |
1.4003 USDT |
1.3848 USDT |
| 2023-05-25 |
1.3825 USDT |
58,681.4921 |
1.3662 USDT |
1.3510 USDT |
1.4300 USDT |
1.3621 USDT |
| 2023-05-24 |
1.3813 USDT |
53,823.3073 |
1.4021 USDT |
1.3500 USDT |
1.4317 USDT |
1.3683 USDT |