Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
1.4265 USDT |
52,711.8115 |
1.4559 USDT |
1.4011 USDT |
1.4660 USDT |
1.4523 USDT |
| 2023-04-02 |
1.4543 USDT |
76,473.4803 |
1.4870 USDT |
1.4133 USDT |
1.5030 USDT |
1.4438 USDT |
| 2023-04-01 |
1.5013 USDT |
41,166.0011 |
1.5251 USDT |
1.4800 USDT |
1.5340 USDT |
1.4840 USDT |
| 2023-03-31 |
1.4908 USDT |
44,815.9712 |
1.4897 USDT |
1.4736 USDT |
1.5099 USDT |
1.5022 USDT |
| 2023-03-30 |
1.4938 USDT |
53,513.7384 |
1.4948 USDT |
1.4700 USDT |
1.5399 USDT |
1.4820 USDT |
| 2023-03-29 |
1.5074 USDT |
60,635.6968 |
1.4942 USDT |
1.4631 USDT |
1.5500 USDT |
1.4959 USDT |
| 2023-03-28 |
1.4747 USDT |
53,554.2620 |
1.4689 USDT |
1.4500 USDT |
1.5400 USDT |
1.4958 USDT |
| 2023-03-27 |
1.5031 USDT |
33,978.2430 |
1.5365 USDT |
1.4900 USDT |
1.5490 USDT |
1.4901 USDT |
| 2023-03-26 |
1.5438 USDT |
42,132.5308 |
1.5226 USDT |
1.5220 USDT |
1.5614 USDT |
1.5401 USDT |
| 2023-03-25 |
1.5251 USDT |
42,800.8953 |
1.5265 USDT |
1.5001 USDT |
1.5567 USDT |
1.5161 USDT |
| 2023-03-24 |
1.5671 USDT |
76,961.5453 |
1.5969 USDT |
1.5186 USDT |
1.6410 USDT |
1.5224 USDT |
| 2023-03-23 |
1.5612 USDT |
88,520.6986 |
1.4984 USDT |
1.4950 USDT |
1.6300 USDT |
1.5689 USDT |
| 2023-03-22 |
1.5577 USDT |
111,098.8647 |
1.5648 USDT |
1.4844 USDT |
1.6300 USDT |
1.4958 USDT |
| 2023-03-21 |
1.5148 USDT |
74,141.9923 |
1.4874 USDT |
1.4730 USDT |
1.5700 USDT |
1.5571 USDT |
| 2023-03-20 |
1.5019 USDT |
84,846.5414 |
1.5251 USDT |
1.4786 USDT |
1.5396 USDT |
1.4892 USDT |
| 2023-03-19 |
1.5211 USDT |
56,209.9151 |
1.5260 USDT |
1.4904 USDT |
1.5482 USDT |
1.5300 USDT |
| 2023-03-18 |
1.5368 USDT |
76,585.7338 |
1.4992 USDT |
1.4950 USDT |
1.5700 USDT |
1.5266 USDT |
| 2023-03-17 |
1.5345 USDT |
113,503.4797 |
1.5174 USDT |
1.4700 USDT |
1.6189 USDT |
1.5000 USDT |
| 2023-03-16 |
1.5014 USDT |
141,683.0772 |
1.4400 USDT |
1.4310 USDT |
1.5502 USDT |
1.4938 USDT |
| 2023-03-15 |
1.4398 USDT |
91,238.1539 |
1.4635 USDT |
1.3950 USDT |
1.5080 USDT |
1.4370 USDT |
| 2023-03-14 |
1.5029 USDT |
129,825.0735 |
1.5040 USDT |
1.4501 USDT |
1.5626 USDT |
1.4638 USDT |
| 2023-03-13 |
1.4637 USDT |
177,965.5267 |
1.4348 USDT |
1.3707 USDT |
1.5466 USDT |
1.5154 USDT |
| 2023-03-12 |
1.3907 USDT |
47,676.4170 |
1.3860 USDT |
1.3552 USDT |
1.4548 USDT |
1.4348 USDT |
| 2023-03-11 |
1.3877 USDT |
60,403.8327 |
1.3950 USDT |
1.3554 USDT |
1.4280 USDT |
1.3924 USDT |
| 2023-03-10 |
1.3818 USDT |
108,916.0686 |
1.4000 USDT |
1.3376 USDT |
1.4200 USDT |
1.4033 USDT |
| 2023-03-09 |
1.4495 USDT |
119,236.5545 |
1.4700 USDT |
1.4000 USDT |
1.5061 USDT |
1.4075 USDT |
| 2023-03-08 |
1.4772 USDT |
48,390.7373 |
1.4883 USDT |
1.4608 USDT |
1.5099 USDT |
1.4680 USDT |
| 2023-03-07 |
1.4836 USDT |
68,694.9940 |
1.5006 USDT |
1.4750 USDT |
1.5062 USDT |
1.4768 USDT |
| 2023-03-06 |
1.4910 USDT |
56,726.1285 |
1.5183 USDT |
1.4700 USDT |
1.5189 USDT |
1.4861 USDT |
| 2023-03-05 |
1.5162 USDT |
37,038.7230 |
1.5034 USDT |
1.4900 USDT |
1.5482 USDT |
1.5363 USDT |
| 2023-03-04 |
1.5220 USDT |
34,158.5403 |
1.5083 USDT |
1.5013 USDT |
1.5499 USDT |
1.5161 USDT |
| 2023-03-03 |
1.5118 USDT |
62,203.9875 |
1.5491 USDT |
1.4889 USDT |
1.5594 USDT |
1.5155 USDT |
| 2023-03-02 |
1.5462 USDT |
59,357.7857 |
1.5589 USDT |
1.5166 USDT |
1.5810 USDT |
1.5399 USDT |
| 2023-03-01 |
1.5506 USDT |
194,266.0089 |
1.6188 USDT |
1.4880 USDT |
1.6207 USDT |
1.5488 USDT |
| 2023-02-28 |
1.6352 USDT |
92,120.8715 |
1.6639 USDT |
1.6022 USDT |
1.7032 USDT |
1.6124 USDT |
| 2023-02-27 |
1.6730 USDT |
53,142.3952 |
1.7305 USDT |
1.6355 USDT |
1.7338 USDT |
1.6554 USDT |
| 2023-02-26 |
1.7010 USDT |
71,753.8801 |
1.6594 USDT |
1.6458 USDT |
1.7412 USDT |
1.7203 USDT |
| 2023-02-25 |
1.6592 USDT |
33,384.5631 |
1.6847 USDT |
1.6421 USDT |
1.6860 USDT |
1.6460 USDT |
| 2023-02-24 |
1.7125 USDT |
59,543.8065 |
1.7461 USDT |
1.6710 USDT |
1.7530 USDT |
1.6912 USDT |
| 2023-02-23 |
1.7510 USDT |
79,958.3442 |
1.7607 USDT |
1.7255 USDT |
1.7984 USDT |
1.7590 USDT |
| 2023-02-22 |
1.7412 USDT |
51,622.8239 |
1.7687 USDT |
1.7200 USDT |
1.7778 USDT |
1.7468 USDT |
| 2023-02-21 |
1.7920 USDT |
86,706.8714 |
1.8128 USDT |
1.7551 USDT |
1.8510 USDT |
1.7627 USDT |
| 2023-02-20 |
1.8043 USDT |
133,180.8376 |
1.7399 USDT |
1.7268 USDT |
1.9100 USDT |
1.8110 USDT |
| 2023-02-19 |
1.7387 USDT |
79,458.7897 |
1.7129 USDT |
1.7061 USDT |
1.7886 USDT |
1.7235 USDT |
| 2023-02-18 |
1.7084 USDT |
59,325.4054 |
1.7060 USDT |
1.7000 USDT |
1.7188 USDT |
1.7100 USDT |
| 2023-02-17 |
1.7048 USDT |
98,825.8633 |
1.6976 USDT |
1.6801 USDT |
1.7342 USDT |
1.7050 USDT |
| 2023-02-16 |
1.7747 USDT |
129,323.0194 |
1.7845 USDT |
1.7353 USDT |
1.8274 USDT |
1.7515 USDT |
| 2023-02-15 |
1.7356 USDT |
103,226.2222 |
1.6758 USDT |
1.6625 USDT |
1.8120 USDT |
1.7800 USDT |
| 2023-02-14 |
1.6622 USDT |
72,518.4232 |
1.6449 USDT |
1.6330 USDT |
1.7099 USDT |
1.6725 USDT |
| 2023-02-13 |
1.6775 USDT |
202,416.2760 |
1.7036 USDT |
1.6101 USDT |
1.8341 USDT |
1.6399 USDT |