Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
1.9130 USDT |
106,985.6366 |
1.8453 USDT |
1.8317 USDT |
1.9879 USDT |
1.9778 USDT |
| 2022-11-03 |
1.8403 USDT |
84,487.4097 |
1.8823 USDT |
1.8063 USDT |
1.8823 USDT |
1.8412 USDT |
| 2022-11-02 |
1.8839 USDT |
75,947.8200 |
1.8878 USDT |
1.8567 USDT |
1.9167 USDT |
1.8824 USDT |
| 2022-11-01 |
1.8919 USDT |
57,950.1068 |
1.8876 USDT |
1.8591 USDT |
1.9104 USDT |
1.8898 USDT |
| 2022-10-31 |
1.9138 USDT |
98,644.5119 |
1.9406 USDT |
1.8543 USDT |
1.9700 USDT |
1.8975 USDT |
| 2022-10-30 |
1.9538 USDT |
50,486.2194 |
1.9925 USDT |
1.9280 USDT |
2.0071 USDT |
1.9366 USDT |
| 2022-10-29 |
1.9809 USDT |
81,283.2952 |
1.9777 USDT |
1.9280 USDT |
2.0195 USDT |
2.0081 USDT |
| 2022-10-28 |
1.9626 USDT |
84,247.7598 |
1.9941 USDT |
1.9037 USDT |
2.0623 USDT |
1.9798 USDT |
| 2022-10-27 |
2.0522 USDT |
45,467.2910 |
2.0477 USDT |
2.0306 USDT |
2.0719 USDT |
2.0375 USDT |
| 2022-10-26 |
2.0338 USDT |
74,035.9699 |
2.0001 USDT |
1.9970 USDT |
2.0950 USDT |
2.0289 USDT |
| 2022-10-25 |
1.9655 USDT |
74,691.3903 |
1.9091 USDT |
1.9000 USDT |
2.0681 USDT |
2.0083 USDT |
| 2022-10-24 |
1.9394 USDT |
69,465.7223 |
1.9655 USDT |
1.8980 USDT |
2.0039 USDT |
1.9180 USDT |
| 2022-10-23 |
1.9257 USDT |
78,715.6294 |
1.9677 USDT |
1.8754 USDT |
1.9766 USDT |
1.9441 USDT |
| 2022-10-22 |
2.0037 USDT |
74,469.6900 |
1.9824 USDT |
1.9710 USDT |
2.0434 USDT |
2.0057 USDT |
| 2022-10-21 |
2.0170 USDT |
84,653.8743 |
2.0904 USDT |
1.9788 USDT |
2.0958 USDT |
2.0139 USDT |
| 2022-10-20 |
2.1095 USDT |
45,631.5634 |
2.1500 USDT |
2.0500 USDT |
2.1627 USDT |
2.0904 USDT |
| 2022-10-19 |
2.1730 USDT |
46,087.2659 |
2.2254 USDT |
2.1000 USDT |
2.2299 USDT |
2.1407 USDT |
| 2022-10-18 |
2.2797 USDT |
28,767.8653 |
2.2762 USDT |
2.2402 USDT |
2.3732 USDT |
2.2436 USDT |
| 2022-10-17 |
2.2397 USDT |
43,349.1162 |
2.2122 USDT |
2.1853 USDT |
2.3000 USDT |
2.2698 USDT |
| 2022-10-16 |
2.2045 USDT |
23,728.4376 |
2.2257 USDT |
2.1700 USDT |
2.2324 USDT |
2.2118 USDT |
| 2022-10-15 |
2.2382 USDT |
17,379.3554 |
2.2205 USDT |
2.2203 USDT |
2.2649 USDT |
2.2368 USDT |
| 2022-10-14 |
2.3144 USDT |
48,847.8160 |
2.3216 USDT |
2.2200 USDT |
2.3954 USDT |
2.2200 USDT |
| 2022-10-13 |
2.2540 USDT |
117,478.8893 |
2.3808 USDT |
2.1700 USDT |
2.3850 USDT |
2.3121 USDT |
| 2022-10-12 |
2.3687 USDT |
47,030.9182 |
2.3138 USDT |
2.3100 USDT |
2.4149 USDT |
2.3819 USDT |
| 2022-10-11 |
2.3812 USDT |
57,511.4487 |
2.4431 USDT |
2.3153 USDT |
2.4599 USDT |
2.3440 USDT |
| 2022-10-10 |
2.5048 USDT |
82,937.3102 |
2.5619 USDT |
2.4377 USDT |
2.5990 USDT |
2.4638 USDT |
| 2022-10-09 |
2.6639 USDT |
66,644.6180 |
2.7607 USDT |
2.5680 USDT |
2.7770 USDT |
2.5750 USDT |
| 2022-10-08 |
2.8208 USDT |
42,519.6431 |
2.8563 USDT |
2.7300 USDT |
2.9200 USDT |
2.7453 USDT |
| 2022-10-07 |
2.8309 USDT |
71,413.0848 |
2.8047 USDT |
2.7315 USDT |
2.9370 USDT |
2.8512 USDT |
| 2022-10-06 |
2.8315 USDT |
60,006.8783 |
2.7270 USDT |
2.7220 USDT |
2.9383 USDT |
2.8368 USDT |
| 2022-10-05 |
2.7225 USDT |
84,585.0782 |
2.8001 USDT |
2.6604 USDT |
2.8131 USDT |
2.7223 USDT |
| 2022-10-04 |
2.8821 USDT |
125,169.4355 |
2.7829 USDT |
2.7788 USDT |
3.0000 USDT |
2.8022 USDT |
| 2022-10-03 |
2.6730 USDT |
226,310.6830 |
2.4460 USDT |
2.4198 USDT |
3.0000 USDT |
2.8976 USDT |
| 2022-10-02 |
2.3977 USDT |
74,432.3439 |
2.3397 USDT |
2.3330 USDT |
2.5161 USDT |
2.4898 USDT |
| 2022-10-01 |
2.2922 USDT |
52,347.2526 |
2.3091 USDT |
2.2576 USDT |
2.3377 USDT |
2.3221 USDT |
| 2022-09-30 |
2.3736 USDT |
96,644.7565 |
2.4393 USDT |
2.3340 USDT |
2.4398 USDT |
2.3411 USDT |
| 2022-09-29 |
2.3866 USDT |
183,154.8723 |
2.4859 USDT |
2.2900 USDT |
2.5078 USDT |
2.4450 USDT |
| 2022-09-28 |
2.5238 USDT |
95,689.0789 |
2.5971 USDT |
2.4723 USDT |
2.6135 USDT |
2.5576 USDT |
| 2022-09-27 |
2.6565 USDT |
237,478.1331 |
2.6496 USDT |
2.5110 USDT |
2.8020 USDT |
2.5819 USDT |
| 2022-09-26 |
2.6423 USDT |
89,119.1372 |
2.6277 USDT |
2.6079 USDT |
2.7002 USDT |
2.6158 USDT |
| 2022-09-25 |
2.8452 USDT |
51,325.9727 |
2.8664 USDT |
2.7885 USDT |
2.8920 USDT |
2.8030 USDT |
| 2022-09-24 |
2.8698 USDT |
38,132.2624 |
2.9001 USDT |
2.8500 USDT |
2.9043 USDT |
2.8643 USDT |
| 2022-09-23 |
2.9137 USDT |
73,744.9489 |
2.9576 USDT |
2.8000 USDT |
3.0854 USDT |
2.8583 USDT |
| 2022-09-22 |
2.8460 USDT |
86,013.5497 |
2.7509 USDT |
2.7076 USDT |
2.9900 USDT |
2.8317 USDT |
| 2022-09-21 |
2.8559 USDT |
387,727.3364 |
2.9122 USDT |
2.6611 USDT |
3.0650 USDT |
2.7325 USDT |
| 2022-09-20 |
3.1154 USDT |
238,430.9353 |
3.2538 USDT |
2.9000 USDT |
3.2772 USDT |
2.9191 USDT |
| 2022-09-19 |
3.1654 USDT |
356,421.8511 |
3.1947 USDT |
3.0000 USDT |
3.4913 USDT |
3.2231 USDT |
| 2022-09-18 |
3.7495 USDT |
357,493.8056 |
4.1848 USDT |
3.4000 USDT |
4.2093 USDT |
3.4319 USDT |
| 2022-09-17 |
4.2282 USDT |
159,074.4857 |
4.3926 USDT |
4.1278 USDT |
4.4635 USDT |
4.1926 USDT |
| 2022-09-16 |
4.4184 USDT |
289,190.2376 |
4.5719 USDT |
4.0820 USDT |
4.7800 USDT |
4.3082 USDT |