Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
1.4221 USDT |
30,996.8616 |
1.4330 USDT |
1.4013 USDT |
1.4676 USDT |
1.4047 USDT |
| 2023-05-22 |
1.4512 USDT |
111,331.2383 |
1.3945 USDT |
1.3713 USDT |
1.5500 USDT |
1.4302 USDT |
| 2023-05-21 |
1.3806 USDT |
23,643.5003 |
1.3908 USDT |
1.3700 USDT |
1.3950 USDT |
1.3839 USDT |
| 2023-05-20 |
1.3900 USDT |
32,703.5783 |
1.3939 USDT |
1.3510 USDT |
1.4250 USDT |
1.3899 USDT |
| 2023-05-19 |
1.3798 USDT |
31,641.6723 |
1.3878 USDT |
1.3586 USDT |
1.4010 USDT |
1.3881 USDT |
| 2023-05-18 |
1.4074 USDT |
37,109.9981 |
1.4040 USDT |
1.3865 USDT |
1.4250 USDT |
1.4000 USDT |
| 2023-05-17 |
1.4127 USDT |
31,250.1456 |
1.4029 USDT |
1.3936 USDT |
1.4365 USDT |
1.4059 USDT |
| 2023-05-16 |
1.4150 USDT |
39,112.5078 |
1.4111 USDT |
1.4000 USDT |
1.4318 USDT |
1.4149 USDT |
| 2023-05-15 |
1.4318 USDT |
44,334.9478 |
1.4588 USDT |
1.4027 USDT |
1.4750 USDT |
1.4073 USDT |
| 2023-05-14 |
1.4633 USDT |
46,160.4425 |
1.4511 USDT |
1.4350 USDT |
1.5200 USDT |
1.4540 USDT |
| 2023-05-13 |
1.4503 USDT |
32,143.0777 |
1.4653 USDT |
1.4201 USDT |
1.4805 USDT |
1.4405 USDT |
| 2023-05-12 |
1.4639 USDT |
31,249.9917 |
1.4989 USDT |
1.4306 USDT |
1.5009 USDT |
1.4416 USDT |
| 2023-05-11 |
1.4983 USDT |
21,002.4875 |
1.5138 USDT |
1.4800 USDT |
1.5138 USDT |
1.4959 USDT |
| 2023-05-10 |
1.5236 USDT |
42,297.2003 |
1.5000 USDT |
1.4895 USDT |
1.5848 USDT |
1.5106 USDT |
| 2023-05-09 |
1.4993 USDT |
26,698.2997 |
1.5034 USDT |
1.4800 USDT |
1.5310 USDT |
1.4998 USDT |
| 2023-05-08 |
1.5118 USDT |
52,564.5664 |
1.5438 USDT |
1.4800 USDT |
1.5579 USDT |
1.4971 USDT |
| 2023-05-07 |
1.5443 USDT |
21,752.9787 |
1.5261 USDT |
1.5116 USDT |
1.5670 USDT |
1.5529 USDT |
| 2023-05-06 |
1.5631 USDT |
49,574.0392 |
1.5831 USDT |
1.5100 USDT |
1.6376 USDT |
1.5215 USDT |
| 2023-05-05 |
1.5712 USDT |
40,176.0842 |
1.5735 USDT |
1.5511 USDT |
1.6100 USDT |
1.5694 USDT |
| 2023-05-04 |
1.6018 USDT |
42,175.9824 |
1.6623 USDT |
1.5600 USDT |
1.6999 USDT |
1.5758 USDT |
| 2023-05-03 |
1.6229 USDT |
106,752.9740 |
1.6058 USDT |
1.5400 USDT |
1.7099 USDT |
1.6642 USDT |
| 2023-05-02 |
1.6032 USDT |
33,826.7480 |
1.6181 USDT |
1.5800 USDT |
1.6390 USDT |
1.6286 USDT |
| 2023-05-01 |
1.6156 USDT |
48,867.1164 |
1.6754 USDT |
1.5700 USDT |
1.6840 USDT |
1.6110 USDT |
| 2023-04-30 |
1.6932 USDT |
47,898.4578 |
1.7163 USDT |
1.6502 USDT |
1.7626 USDT |
1.6849 USDT |
| 2023-04-29 |
1.7210 USDT |
51,006.8090 |
1.7467 USDT |
1.6901 USDT |
1.7837 USDT |
1.6965 USDT |
| 2023-04-28 |
1.6900 USDT |
54,056.8750 |
1.6915 USDT |
1.6507 USDT |
1.7250 USDT |
1.7210 USDT |
| 2023-04-27 |
1.6495 USDT |
72,719.6377 |
1.6300 USDT |
1.6000 USDT |
1.7250 USDT |
1.6803 USDT |
| 2023-04-26 |
1.6698 USDT |
51,627.6340 |
1.6808 USDT |
1.6299 USDT |
1.7007 USDT |
1.6415 USDT |
| 2023-04-25 |
1.6109 USDT |
61,455.9014 |
1.6305 USDT |
1.5604 USDT |
1.6999 USDT |
1.6444 USDT |
| 2023-04-24 |
1.6431 USDT |
47,112.5276 |
1.6802 USDT |
1.6126 USDT |
1.6880 USDT |
1.6325 USDT |
| 2023-04-23 |
1.6931 USDT |
45,615.9071 |
1.7486 USDT |
1.6255 USDT |
1.7599 USDT |
1.6744 USDT |
| 2023-04-22 |
1.6826 USDT |
56,736.6605 |
1.6510 USDT |
1.6028 USDT |
1.7700 USDT |
1.7146 USDT |
| 2023-04-21 |
1.6934 USDT |
102,150.4410 |
1.7132 USDT |
1.6300 USDT |
1.7365 USDT |
1.6510 USDT |
| 2023-04-20 |
1.7407 USDT |
111,870.5652 |
1.7340 USDT |
1.6900 USDT |
1.7670 USDT |
1.7075 USDT |
| 2023-04-19 |
1.7983 USDT |
75,369.0155 |
1.8976 USDT |
1.7500 USDT |
1.9032 USDT |
1.7521 USDT |
| 2023-04-18 |
1.9301 USDT |
90,322.4446 |
1.9423 USDT |
1.8702 USDT |
2.0453 USDT |
1.9270 USDT |
| 2023-04-17 |
1.9413 USDT |
100,059.6709 |
2.0586 USDT |
1.8723 USDT |
2.0590 USDT |
1.9353 USDT |
| 2023-04-16 |
2.0995 USDT |
163,031.8808 |
2.0065 USDT |
1.9971 USDT |
2.2000 USDT |
2.0743 USDT |
| 2023-04-15 |
2.0646 USDT |
154,288.1766 |
2.0450 USDT |
1.9486 USDT |
2.2599 USDT |
2.0300 USDT |
| 2023-04-14 |
1.9840 USDT |
336,970.9871 |
1.8133 USDT |
1.7530 USDT |
2.3273 USDT |
2.0930 USDT |
| 2023-04-13 |
1.6685 USDT |
116,733.0622 |
1.6015 USDT |
1.5820 USDT |
1.7400 USDT |
1.7400 USDT |
| 2023-04-12 |
1.5437 USDT |
106,007.5515 |
1.5700 USDT |
1.4801 USDT |
1.6437 USDT |
1.5790 USDT |
| 2023-04-11 |
1.4591 USDT |
86,609.1299 |
1.4540 USDT |
1.4200 USDT |
1.5300 USDT |
1.4446 USDT |
| 2023-04-10 |
1.4216 USDT |
45,053.1351 |
1.4176 USDT |
1.3979 USDT |
1.4480 USDT |
1.4390 USDT |
| 2023-04-09 |
1.4065 USDT |
32,036.7086 |
1.4056 USDT |
1.3910 USDT |
1.4370 USDT |
1.4067 USDT |
| 2023-04-08 |
1.4512 USDT |
37,820.3500 |
1.4471 USDT |
1.4201 USDT |
1.4830 USDT |
1.4373 USDT |
| 2023-04-07 |
1.4559 USDT |
42,162.9374 |
1.4528 USDT |
1.4400 USDT |
1.4869 USDT |
1.4472 USDT |
| 2023-04-06 |
1.4692 USDT |
30,682.2170 |
1.4634 USDT |
1.4453 USDT |
1.5100 USDT |
1.4588 USDT |
| 2023-04-05 |
1.4578 USDT |
51,767.9345 |
1.4531 USDT |
1.4270 USDT |
1.4800 USDT |
1.4270 USDT |
| 2023-04-04 |
1.4284 USDT |
57,412.6858 |
1.4567 USDT |
1.3900 USDT |
1.4653 USDT |
1.4352 USDT |