Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
4.8569 USDT |
555,394.1253 |
5.2300 USDT |
4.5480 USDT |
5.2500 USDT |
4.7360 USDT |
| 2022-09-14 |
4.5612 USDT |
333,553.0059 |
4.0199 USDT |
4.0146 USDT |
5.1000 USDT |
5.0000 USDT |
| 2022-09-13 |
4.2483 USDT |
219,559.1776 |
4.5301 USDT |
4.0101 USDT |
4.5526 USDT |
4.0594 USDT |
| 2022-09-12 |
4.4178 USDT |
183,485.3616 |
4.1988 USDT |
4.1580 USDT |
4.5400 USDT |
4.5178 USDT |
| 2022-09-11 |
4.3127 USDT |
317,797.5010 |
4.5577 USDT |
4.0500 USDT |
4.5990 USDT |
4.2719 USDT |
| 2022-09-10 |
4.5984 USDT |
262,837.1899 |
4.8397 USDT |
4.3680 USDT |
4.8910 USDT |
4.5547 USDT |
| 2022-09-09 |
4.8544 USDT |
153,416.8032 |
4.8007 USDT |
4.7133 USDT |
4.9790 USDT |
4.8732 USDT |
| 2022-09-08 |
4.8461 USDT |
165,010.2067 |
4.8225 USDT |
4.6870 USDT |
5.0000 USDT |
4.7610 USDT |
| 2022-09-07 |
4.7145 USDT |
317,939.9877 |
4.7000 USDT |
4.3100 USDT |
4.9900 USDT |
4.8899 USDT |
| 2022-09-06 |
5.0860 USDT |
287,790.8582 |
5.0852 USDT |
4.8798 USDT |
5.3650 USDT |
4.9371 USDT |
| 2022-09-05 |
4.5293 USDT |
252,818.1743 |
4.5010 USDT |
4.2402 USDT |
4.9700 USDT |
4.9700 USDT |
| 2022-09-04 |
4.4563 USDT |
428,722.7956 |
4.2204 USDT |
4.1002 USDT |
4.8000 USDT |
4.5299 USDT |
| 2022-09-03 |
4.1568 USDT |
516,082.6522 |
3.4960 USDT |
3.4830 USDT |
4.6605 USDT |
4.4493 USDT |
| 2022-09-02 |
3.2868 USDT |
111,403.7817 |
3.2720 USDT |
3.2000 USDT |
3.3800 USDT |
3.2806 USDT |
| 2022-09-01 |
3.2230 USDT |
108,669.3264 |
3.2055 USDT |
3.1538 USDT |
3.3099 USDT |
3.2902 USDT |
| 2022-08-31 |
3.2705 USDT |
112,881.5940 |
3.2399 USDT |
3.1701 USDT |
3.3995 USDT |
3.2006 USDT |
| 2022-08-30 |
3.1950 USDT |
142,565.2189 |
3.2178 USDT |
3.1200 USDT |
3.3888 USDT |
3.2546 USDT |
| 2022-08-29 |
3.2253 USDT |
138,710.7629 |
3.2173 USDT |
3.1207 USDT |
3.3672 USDT |
3.2059 USDT |
| 2022-08-28 |
3.0748 USDT |
92,852.7593 |
3.0300 USDT |
3.0000 USDT |
3.2075 USDT |
3.1980 USDT |
| 2022-08-27 |
3.1198 USDT |
135,426.4376 |
3.1208 USDT |
3.0033 USDT |
3.2381 USDT |
3.0034 USDT |
| 2022-08-26 |
3.2952 USDT |
176,622.8911 |
3.3737 USDT |
3.1200 USDT |
3.4600 USDT |
3.1495 USDT |
| 2022-08-25 |
3.2986 USDT |
190,337.5230 |
3.0352 USDT |
3.0350 USDT |
3.5000 USDT |
3.4600 USDT |
| 2022-08-24 |
3.0278 USDT |
79,786.3365 |
2.9992 USDT |
2.9500 USDT |
3.1570 USDT |
3.0380 USDT |
| 2022-08-23 |
3.0045 USDT |
56,675.4620 |
3.1220 USDT |
2.9378 USDT |
3.1260 USDT |
2.9858 USDT |
| 2022-08-22 |
3.0936 USDT |
82,131.8296 |
3.1447 USDT |
2.9600 USDT |
3.3300 USDT |
2.9925 USDT |
| 2022-08-21 |
3.0772 USDT |
80,748.6695 |
2.9398 USDT |
2.9256 USDT |
3.2500 USDT |
3.1300 USDT |
| 2022-08-20 |
2.9343 USDT |
86,244.3038 |
2.8605 USDT |
2.8100 USDT |
3.0687 USDT |
2.8682 USDT |
| 2022-08-19 |
3.0793 USDT |
154,581.3838 |
3.3676 USDT |
2.8400 USDT |
3.3850 USDT |
3.0021 USDT |
| 2022-08-18 |
3.3422 USDT |
79,969.8638 |
3.2650 USDT |
3.1789 USDT |
3.5007 USDT |
3.3788 USDT |
| 2022-08-17 |
3.3481 USDT |
116,576.5779 |
3.3057 USDT |
3.2100 USDT |
3.4900 USDT |
3.2800 USDT |
| 2022-08-16 |
3.3220 USDT |
174,668.7640 |
3.2401 USDT |
3.1341 USDT |
3.5500 USDT |
3.2767 USDT |
| 2022-08-15 |
2.9878 USDT |
130,879.4927 |
3.1100 USDT |
2.7970 USDT |
3.1758 USDT |
3.0600 USDT |
| 2022-08-14 |
3.2175 USDT |
122,090.9277 |
3.2426 USDT |
3.0500 USDT |
3.4103 USDT |
3.1074 USDT |
| 2022-08-13 |
3.4765 USDT |
270,175.4755 |
3.5445 USDT |
3.2500 USDT |
3.8400 USDT |
3.2950 USDT |
| 2022-08-12 |
2.9597 USDT |
277,399.3704 |
2.5375 USDT |
2.5147 USDT |
3.5300 USDT |
3.5100 USDT |
| 2022-08-11 |
2.5212 USDT |
250,562.1493 |
2.2200 USDT |
2.2161 USDT |
2.7549 USDT |
2.5654 USDT |
| 2022-08-10 |
2.1231 USDT |
79,277.7821 |
2.0661 USDT |
2.0401 USDT |
2.2000 USDT |
2.1722 USDT |
| 2022-08-09 |
2.1060 USDT |
73,096.3431 |
2.1319 USDT |
2.0600 USDT |
2.1920 USDT |
2.0649 USDT |
| 2022-08-08 |
2.1292 USDT |
66,342.7152 |
2.0912 USDT |
2.0660 USDT |
2.1850 USDT |
2.1400 USDT |
| 2022-08-07 |
2.0875 USDT |
28,296.8198 |
2.0827 USDT |
2.0691 USDT |
2.1200 USDT |
2.1001 USDT |
| 2022-08-06 |
2.0887 USDT |
50,341.4197 |
2.0881 USDT |
2.0610 USDT |
2.1340 USDT |
2.0671 USDT |
| 2022-08-05 |
2.0826 USDT |
65,584.8344 |
2.0833 USDT |
2.0396 USDT |
2.1188 USDT |
2.0634 USDT |
| 2022-08-04 |
2.1100 USDT |
74,622.7259 |
2.1132 USDT |
2.0750 USDT |
2.1988 USDT |
2.0816 USDT |
| 2022-08-03 |
2.1224 USDT |
45,251.4288 |
2.1140 USDT |
2.0791 USDT |
2.2000 USDT |
2.1404 USDT |
| 2022-08-02 |
2.1143 USDT |
68,776.6532 |
2.1395 USDT |
2.0430 USDT |
2.1898 USDT |
2.1217 USDT |
| 2022-08-01 |
2.1531 USDT |
73,713.7444 |
2.1309 USDT |
2.0756 USDT |
2.2020 USDT |
2.1368 USDT |
| 2022-07-31 |
2.1671 USDT |
38,521.8099 |
2.1695 USDT |
2.1219 USDT |
2.2254 USDT |
2.1969 USDT |
| 2022-07-30 |
2.1544 USDT |
97,831.7522 |
2.0752 USDT |
2.0681 USDT |
2.2206 USDT |
2.2049 USDT |
| 2022-07-29 |
2.0480 USDT |
52,960.3044 |
2.0440 USDT |
2.0074 USDT |
2.0897 USDT |
2.0533 USDT |
| 2022-07-28 |
2.0209 USDT |
65,692.1677 |
2.0115 USDT |
1.9571 USDT |
2.1070 USDT |
2.0500 USDT |