Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-24 |
1.2938 USDT |
33,523.0228 |
1.2786 USDT |
1.2664 USDT |
1.3670 USDT |
1.2781 USDT |
| 2022-12-23 |
1.2725 USDT |
30,603.6730 |
1.2832 USDT |
1.2611 USDT |
1.2876 USDT |
1.2759 USDT |
| 2022-12-22 |
1.2604 USDT |
24,725.3630 |
1.2706 USDT |
1.2404 USDT |
1.2819 USDT |
1.2545 USDT |
| 2022-12-21 |
1.2688 USDT |
67,132.2882 |
1.2951 USDT |
1.2301 USDT |
1.3150 USDT |
1.2495 USDT |
| 2022-12-20 |
1.2987 USDT |
47,207.9414 |
1.2743 USDT |
1.2741 USDT |
1.3700 USDT |
1.3007 USDT |
| 2022-12-19 |
1.3488 USDT |
39,361.0776 |
1.3520 USDT |
1.3338 USDT |
1.3789 USDT |
1.3338 USDT |
| 2022-12-18 |
1.3430 USDT |
37,040.7635 |
1.3389 USDT |
1.3301 USDT |
1.3600 USDT |
1.3490 USDT |
| 2022-12-17 |
1.3321 USDT |
56,622.4368 |
1.3380 USDT |
1.3150 USDT |
1.3515 USDT |
1.3386 USDT |
| 2022-12-16 |
1.3804 USDT |
62,876.0489 |
1.4081 USDT |
1.3400 USDT |
1.4476 USDT |
1.3412 USDT |
| 2022-12-15 |
1.4744 USDT |
76,266.5692 |
1.5014 USDT |
1.4000 USDT |
1.5200 USDT |
1.4097 USDT |
| 2022-12-14 |
1.4508 USDT |
57,665.3009 |
1.4141 USDT |
1.4060 USDT |
1.4860 USDT |
1.4780 USDT |
| 2022-12-13 |
1.4410 USDT |
107,493.7113 |
1.3767 USDT |
1.3680 USDT |
1.5719 USDT |
1.4176 USDT |
| 2022-12-12 |
1.3625 USDT |
42,391.9244 |
1.3699 USDT |
1.3450 USDT |
1.3950 USDT |
1.3682 USDT |
| 2022-12-11 |
1.3819 USDT |
32,475.4329 |
1.3915 USDT |
1.3661 USDT |
1.3991 USDT |
1.3725 USDT |
| 2022-12-10 |
1.3862 USDT |
38,668.2866 |
1.3617 USDT |
1.3601 USDT |
1.3992 USDT |
1.3851 USDT |
| 2022-12-09 |
1.3709 USDT |
65,415.8783 |
1.3489 USDT |
1.3245 USDT |
1.4822 USDT |
1.3619 USDT |
| 2022-12-08 |
1.3388 USDT |
31,783.0060 |
1.3440 USDT |
1.3180 USDT |
1.3659 USDT |
1.3339 USDT |
| 2022-12-07 |
1.3625 USDT |
52,114.7726 |
1.3687 USDT |
1.3328 USDT |
1.4011 USDT |
1.3459 USDT |
| 2022-12-06 |
1.3784 USDT |
54,656.4603 |
1.4081 USDT |
1.3550 USDT |
1.4100 USDT |
1.3715 USDT |
| 2022-12-05 |
1.3982 USDT |
56,904.2108 |
1.3772 USDT |
1.3608 USDT |
1.4180 USDT |
1.3921 USDT |
| 2022-12-04 |
1.3624 USDT |
31,144.2159 |
1.3661 USDT |
1.3501 USDT |
1.3797 USDT |
1.3510 USDT |
| 2022-12-03 |
1.3947 USDT |
34,521.1065 |
1.4150 USDT |
1.3660 USDT |
1.4321 USDT |
1.3691 USDT |
| 2022-12-02 |
1.4110 USDT |
24,068.1084 |
1.4488 USDT |
1.3985 USDT |
1.4560 USDT |
1.4033 USDT |
| 2022-12-01 |
1.4010 USDT |
54,636.1490 |
1.3817 USDT |
1.3740 USDT |
1.4318 USDT |
1.4169 USDT |
| 2022-11-30 |
1.3604 USDT |
67,095.3396 |
1.3407 USDT |
1.3320 USDT |
1.3841 USDT |
1.3741 USDT |
| 2022-11-29 |
1.3535 USDT |
71,613.1049 |
1.3240 USDT |
1.3170 USDT |
1.3807 USDT |
1.3402 USDT |
| 2022-11-28 |
1.3242 USDT |
101,775.7101 |
1.3689 USDT |
1.2063 USDT |
1.3716 USDT |
1.3313 USDT |
| 2022-11-27 |
1.3676 USDT |
32,059.2624 |
1.3607 USDT |
1.3501 USDT |
1.3950 USDT |
1.3721 USDT |
| 2022-11-26 |
1.3776 USDT |
29,592.8429 |
1.3838 USDT |
1.3502 USDT |
1.3870 USDT |
1.3628 USDT |
| 2022-11-25 |
1.3744 USDT |
49,053.2695 |
1.3940 USDT |
1.3594 USDT |
1.4126 USDT |
1.3818 USDT |
| 2022-11-24 |
1.3941 USDT |
48,487.1306 |
1.4096 USDT |
1.3725 USDT |
1.4157 USDT |
1.3961 USDT |
| 2022-11-23 |
1.3983 USDT |
57,662.9202 |
1.3556 USDT |
1.3388 USDT |
1.4390 USDT |
1.4065 USDT |
| 2022-11-22 |
1.3512 USDT |
171,415.1369 |
1.3854 USDT |
1.3000 USDT |
1.4500 USDT |
1.3500 USDT |
| 2022-11-21 |
1.4164 USDT |
109,711.7207 |
1.5030 USDT |
1.3342 USDT |
1.5098 USDT |
1.3834 USDT |
| 2022-11-20 |
1.5355 USDT |
28,274.4447 |
1.5333 USDT |
1.5001 USDT |
1.5883 USDT |
1.5164 USDT |
| 2022-11-19 |
1.5389 USDT |
40,950.7217 |
1.5132 USDT |
1.5011 USDT |
1.5900 USDT |
1.5201 USDT |
| 2022-11-18 |
1.5360 USDT |
47,302.0540 |
1.5390 USDT |
1.5079 USDT |
1.5760 USDT |
1.5172 USDT |
| 2022-11-17 |
1.5236 USDT |
60,906.1143 |
1.5265 USDT |
1.4500 USDT |
1.5790 USDT |
1.5335 USDT |
| 2022-11-16 |
1.5364 USDT |
57,064.4974 |
1.5537 USDT |
1.4950 USDT |
1.6100 USDT |
1.5195 USDT |
| 2022-11-15 |
1.5742 USDT |
66,643.1905 |
1.5450 USDT |
1.5112 USDT |
1.6999 USDT |
1.5869 USDT |
| 2022-11-14 |
1.5356 USDT |
111,743.4288 |
1.5311 USDT |
1.4900 USDT |
1.6300 USDT |
1.5110 USDT |
| 2022-11-13 |
1.5945 USDT |
81,346.7147 |
1.6350 USDT |
1.5251 USDT |
1.7002 USDT |
1.5340 USDT |
| 2022-11-12 |
1.6614 USDT |
70,479.6048 |
1.7466 USDT |
1.6000 USDT |
1.7510 USDT |
1.6354 USDT |
| 2022-11-11 |
1.7073 USDT |
117,733.5127 |
1.7761 USDT |
1.6311 USDT |
1.7993 USDT |
1.7605 USDT |
| 2022-11-10 |
1.7241 USDT |
136,831.0346 |
1.6408 USDT |
1.6010 USDT |
1.8488 USDT |
1.7747 USDT |
| 2022-11-09 |
1.7572 USDT |
175,981.5883 |
1.8851 USDT |
1.6000 USDT |
1.8890 USDT |
1.6275 USDT |