Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
1.7040 USDT |
72,508.5892 |
1.6901 USDT |
1.6800 USDT |
1.7536 USDT |
1.7036 USDT |
| 2023-02-11 |
1.6834 USDT |
59,473.4964 |
1.6899 USDT |
1.6657 USDT |
1.7168 USDT |
1.6700 USDT |
| 2023-02-10 |
1.6779 USDT |
67,928.8205 |
1.6604 USDT |
1.6550 USDT |
1.7189 USDT |
1.6731 USDT |
| 2023-02-09 |
1.6987 USDT |
140,766.0633 |
1.7332 USDT |
1.6650 USDT |
1.7405 USDT |
1.6650 USDT |
| 2023-02-08 |
1.7629 USDT |
102,842.9057 |
1.7745 USDT |
1.6800 USDT |
1.8197 USDT |
1.7189 USDT |
| 2023-02-07 |
1.7171 USDT |
118,179.2674 |
1.6954 USDT |
1.6770 USDT |
1.7600 USDT |
1.7298 USDT |
| 2023-02-06 |
1.6794 USDT |
63,263.2841 |
1.6257 USDT |
1.6163 USDT |
1.7300 USDT |
1.6900 USDT |
| 2023-02-05 |
1.6805 USDT |
95,889.4219 |
1.7222 USDT |
1.6000 USDT |
1.7410 USDT |
1.6456 USDT |
| 2023-02-04 |
1.7288 USDT |
64,383.0001 |
1.7771 USDT |
1.6933 USDT |
1.7900 USDT |
1.7274 USDT |
| 2023-02-03 |
1.7443 USDT |
75,333.0567 |
1.7143 USDT |
1.7001 USDT |
1.8000 USDT |
1.7579 USDT |
| 2023-02-02 |
1.8094 USDT |
58,232.4730 |
1.8175 USDT |
1.7721 USDT |
1.8570 USDT |
1.8100 USDT |
| 2023-02-01 |
1.7277 USDT |
67,546.5341 |
1.7690 USDT |
1.6809 USDT |
1.7824 USDT |
1.7700 USDT |
| 2023-01-31 |
1.7568 USDT |
62,267.6726 |
1.7240 USDT |
1.7100 USDT |
1.8215 USDT |
1.7791 USDT |
| 2023-01-30 |
1.8110 USDT |
105,675.1548 |
1.9421 USDT |
1.7000 USDT |
1.9729 USDT |
1.7317 USDT |
| 2023-01-29 |
1.8641 USDT |
160,262.7324 |
1.7271 USDT |
1.7100 USDT |
1.9885 USDT |
1.9469 USDT |
| 2023-01-28 |
1.7158 USDT |
82,362.6030 |
1.7000 USDT |
1.6894 USDT |
1.7644 USDT |
1.7270 USDT |
| 2023-01-27 |
1.6991 USDT |
70,225.6508 |
1.7207 USDT |
1.6730 USDT |
1.7419 USDT |
1.7011 USDT |
| 2023-01-26 |
1.6761 USDT |
83,759.1482 |
1.6981 USDT |
1.6364 USDT |
1.7309 USDT |
1.7050 USDT |
| 2023-01-25 |
1.6537 USDT |
72,109.3119 |
1.6790 USDT |
1.6000 USDT |
1.7040 USDT |
1.6781 USDT |
| 2023-01-24 |
1.7226 USDT |
53,039.2644 |
1.7790 USDT |
1.6666 USDT |
1.7800 USDT |
1.6741 USDT |
| 2023-01-23 |
1.7409 USDT |
76,911.9954 |
1.7381 USDT |
1.6922 USDT |
1.7900 USDT |
1.7793 USDT |
| 2023-01-22 |
1.7749 USDT |
44,578.4363 |
1.7769 USDT |
1.7516 USDT |
1.8249 USDT |
1.7706 USDT |
| 2023-01-21 |
1.8302 USDT |
48,496.1673 |
1.8361 USDT |
1.7778 USDT |
1.8729 USDT |
1.8487 USDT |
| 2023-01-20 |
1.7490 USDT |
95,972.1637 |
1.7740 USDT |
1.6899 USDT |
1.8332 USDT |
1.7531 USDT |
| 2023-01-19 |
1.6470 USDT |
99,199.4116 |
1.6007 USDT |
1.5650 USDT |
1.7630 USDT |
1.7452 USDT |
| 2023-01-18 |
1.6197 USDT |
148,919.2799 |
1.7185 USDT |
1.5300 USDT |
1.7300 USDT |
1.5653 USDT |
| 2023-01-17 |
1.7486 USDT |
78,977.8489 |
1.7775 USDT |
1.6985 USDT |
1.8001 USDT |
1.7010 USDT |
| 2023-01-16 |
1.7774 USDT |
71,769.5999 |
1.8421 USDT |
1.6794 USDT |
1.8590 USDT |
1.7899 USDT |
| 2023-01-15 |
1.8031 USDT |
59,608.5862 |
1.8337 USDT |
1.7500 USDT |
1.8573 USDT |
1.8322 USDT |
| 2023-01-14 |
1.8624 USDT |
138,255.6246 |
1.8697 USDT |
1.7937 USDT |
1.9499 USDT |
1.8262 USDT |
| 2023-01-13 |
1.8072 USDT |
132,599.4708 |
1.8004 USDT |
1.6548 USDT |
1.9301 USDT |
1.8360 USDT |
| 2023-01-12 |
1.8120 USDT |
175,198.3465 |
1.8949 USDT |
1.7029 USDT |
1.9438 USDT |
1.8501 USDT |
| 2023-01-11 |
1.7297 USDT |
172,580.2488 |
1.6025 USDT |
1.5860 USDT |
1.8870 USDT |
1.7857 USDT |
| 2023-01-10 |
1.5014 USDT |
191,814.2151 |
1.3548 USDT |
1.3500 USDT |
1.6791 USDT |
1.6250 USDT |
| 2023-01-09 |
1.3329 USDT |
82,314.4376 |
1.2504 USDT |
1.2449 USDT |
1.3719 USDT |
1.3163 USDT |
| 2023-01-08 |
1.2238 USDT |
37,113.2151 |
1.2056 USDT |
1.1895 USDT |
1.2500 USDT |
1.2397 USDT |
| 2023-01-07 |
1.2164 USDT |
43,847.5670 |
1.1860 USDT |
1.1844 USDT |
1.2497 USDT |
1.2000 USDT |
| 2023-01-06 |
1.1757 USDT |
34,535.8778 |
1.1899 USDT |
1.1550 USDT |
1.2000 USDT |
1.1600 USDT |
| 2023-01-05 |
1.1820 USDT |
26,290.8636 |
1.1814 USDT |
1.1690 USDT |
1.1990 USDT |
1.1894 USDT |
| 2023-01-04 |
1.2027 USDT |
41,199.5591 |
1.1874 USDT |
1.1661 USDT |
1.2260 USDT |
1.1995 USDT |
| 2023-01-03 |
1.1733 USDT |
37,600.1610 |
1.1900 USDT |
1.1411 USDT |
1.2040 USDT |
1.1854 USDT |
| 2023-01-02 |
1.1844 USDT |
55,493.4705 |
1.1659 USDT |
1.1560 USDT |
1.2192 USDT |
1.1908 USDT |
| 2023-01-01 |
1.1373 USDT |
73,463.9956 |
1.1408 USDT |
1.1000 USDT |
1.1775 USDT |
1.1661 USDT |
| 2022-12-31 |
1.2185 USDT |
41,187.9552 |
1.2323 USDT |
1.2064 USDT |
1.2434 USDT |
1.2100 USDT |
| 2022-12-30 |
1.2346 USDT |
77,919.1241 |
1.2441 USDT |
1.2101 USDT |
1.2646 USDT |
1.2324 USDT |
| 2022-12-29 |
1.2260 USDT |
65,216.6915 |
1.2275 USDT |
1.1900 USDT |
1.2710 USDT |
1.2444 USDT |
| 2022-12-28 |
1.2312 USDT |
62,402.5724 |
1.2560 USDT |
1.1601 USDT |
1.2663 USDT |
1.2226 USDT |
| 2022-12-27 |
1.2772 USDT |
32,497.6258 |
1.2900 USDT |
1.2501 USDT |
1.2966 USDT |
1.2561 USDT |
| 2022-12-26 |
1.2936 USDT |
15,633.2317 |
1.3022 USDT |
1.2850 USDT |
1.3100 USDT |
1.2920 USDT |
| 2022-12-25 |
1.3014 USDT |
21,407.8469 |
1.2900 USDT |
1.2850 USDT |
1.3161 USDT |
1.2995 USDT |