Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.8865 USDT |
34,491.8738 |
1.8665 USDT |
1.8453 USDT |
1.9209 USDT |
1.9116 USDT |
| 2022-07-26 |
1.8889 USDT |
101,136.8065 |
2.0061 USDT |
1.7439 USDT |
2.0084 USDT |
1.8451 USDT |
| 2022-07-25 |
2.0643 USDT |
92,812.0329 |
2.1199 USDT |
2.0000 USDT |
2.1905 USDT |
2.0246 USDT |
| 2022-07-24 |
1.9983 USDT |
74,614.8630 |
1.9224 USDT |
1.9212 USDT |
2.0507 USDT |
1.9923 USDT |
| 2022-07-23 |
1.8971 USDT |
76,511.5918 |
1.8861 USDT |
1.8661 USDT |
1.9899 USDT |
1.9224 USDT |
| 2022-07-22 |
1.9163 USDT |
67,547.0503 |
1.9529 USDT |
1.8740 USDT |
1.9599 USDT |
1.9028 USDT |
| 2022-07-21 |
1.8496 USDT |
37,106.5987 |
1.8785 USDT |
1.8200 USDT |
1.8860 USDT |
1.8753 USDT |
| 2022-07-20 |
1.9086 USDT |
81,832.4263 |
1.9065 USDT |
1.8480 USDT |
1.9689 USDT |
1.8770 USDT |
| 2022-07-19 |
1.8644 USDT |
60,660.0811 |
1.8401 USDT |
1.8071 USDT |
1.9362 USDT |
1.9151 USDT |
| 2022-07-18 |
1.8223 USDT |
75,838.1986 |
1.7599 USDT |
1.7463 USDT |
1.8874 USDT |
1.8266 USDT |
| 2022-07-17 |
1.7963 USDT |
21,810.7277 |
1.8200 USDT |
1.7600 USDT |
1.8314 USDT |
1.7702 USDT |
| 2022-07-16 |
1.7661 USDT |
41,111.2271 |
1.7499 USDT |
1.7075 USDT |
1.8230 USDT |
1.8050 USDT |
| 2022-07-15 |
1.7595 USDT |
50,618.3633 |
1.7065 USDT |
1.7004 USDT |
1.7969 USDT |
1.7507 USDT |
| 2022-07-14 |
1.6622 USDT |
60,128.0796 |
1.6586 USDT |
1.6094 USDT |
1.7303 USDT |
1.7011 USDT |
| 2022-07-13 |
1.6554 USDT |
90,955.7945 |
1.6689 USDT |
1.6000 USDT |
1.7219 USDT |
1.6600 USDT |
| 2022-07-12 |
1.6800 USDT |
71,307.2696 |
1.7428 USDT |
1.6300 USDT |
1.7467 USDT |
1.6700 USDT |
| 2022-07-11 |
1.7986 USDT |
44,800.6595 |
1.8021 USDT |
1.7700 USDT |
1.8190 USDT |
1.7722 USDT |
| 2022-07-10 |
1.8261 USDT |
52,306.5610 |
1.8629 USDT |
1.8000 USDT |
1.8660 USDT |
1.8170 USDT |
| 2022-07-09 |
1.8514 USDT |
60,003.6093 |
1.8696 USDT |
1.8190 USDT |
1.8900 USDT |
1.8581 USDT |
| 2022-07-08 |
1.8815 USDT |
59,870.7974 |
1.8943 USDT |
1.8120 USDT |
1.9359 USDT |
1.8971 USDT |
| 2022-07-07 |
1.9349 USDT |
47,284.1278 |
1.9181 USDT |
1.9081 USDT |
1.9768 USDT |
1.9485 USDT |
| 2022-07-06 |
1.9157 USDT |
32,328.9649 |
1.9337 USDT |
1.9001 USDT |
1.9480 USDT |
1.9426 USDT |
| 2022-07-05 |
1.9432 USDT |
39,086.8870 |
1.9789 USDT |
1.9000 USDT |
1.9979 USDT |
1.9400 USDT |
| 2022-07-04 |
1.9521 USDT |
44,784.1825 |
1.9246 USDT |
1.9119 USDT |
1.9830 USDT |
1.9830 USDT |
| 2022-07-03 |
1.9320 USDT |
52,883.7609 |
1.9972 USDT |
1.9000 USDT |
2.0171 USDT |
1.9513 USDT |
| 2022-07-02 |
2.0141 USDT |
94,832.5289 |
1.9687 USDT |
1.9268 USDT |
2.1741 USDT |
2.0368 USDT |
| 2022-07-01 |
1.9854 USDT |
136,905.1669 |
1.8716 USDT |
1.8554 USDT |
2.2000 USDT |
1.9770 USDT |
| 2022-06-30 |
1.8547 USDT |
43,512.5144 |
1.8839 USDT |
1.8150 USDT |
1.9157 USDT |
1.8321 USDT |
| 2022-06-29 |
1.9186 USDT |
64,389.7255 |
1.9251 USDT |
1.8620 USDT |
1.9580 USDT |
1.9159 USDT |
| 2022-06-28 |
1.9487 USDT |
54,252.0368 |
1.9637 USDT |
1.9250 USDT |
1.9990 USDT |
1.9370 USDT |
| 2022-06-27 |
2.0101 USDT |
55,568.0471 |
2.0796 USDT |
1.9630 USDT |
2.1240 USDT |
1.9630 USDT |
| 2022-06-26 |
2.0927 USDT |
23,093.9911 |
2.1132 USDT |
2.0550 USDT |
2.1340 USDT |
2.0753 USDT |
| 2022-06-25 |
2.0293 USDT |
75,022.0376 |
2.0420 USDT |
1.9713 USDT |
2.1080 USDT |
2.0499 USDT |
| 2022-06-24 |
1.9994 USDT |
31,609.3127 |
1.9699 USDT |
1.9413 USDT |
2.0340 USDT |
2.0240 USDT |
| 2022-06-23 |
1.9861 USDT |
44,594.0052 |
1.9223 USDT |
1.9208 USDT |
2.0270 USDT |
1.9685 USDT |
| 2022-06-22 |
1.9412 USDT |
50,264.8096 |
1.9376 USDT |
1.9101 USDT |
1.9784 USDT |
1.9315 USDT |
| 2022-06-21 |
1.9716 USDT |
83,948.2009 |
1.9540 USDT |
1.9250 USDT |
2.0210 USDT |
1.9441 USDT |
| 2022-06-20 |
1.9414 USDT |
81,762.8635 |
1.9912 USDT |
1.8641 USDT |
2.0160 USDT |
1.9379 USDT |
| 2022-06-19 |
1.9198 USDT |
63,775.3376 |
1.9130 USDT |
1.8633 USDT |
1.9907 USDT |
1.9681 USDT |
| 2022-06-18 |
1.9063 USDT |
79,193.8410 |
2.0061 USDT |
1.8600 USDT |
2.0165 USDT |
1.9197 USDT |
| 2022-06-17 |
2.0080 USDT |
105,605.0000 |
1.9164 USDT |
1.9084 USDT |
2.1737 USDT |
2.0177 USDT |
| 2022-06-16 |
1.9786 USDT |
64,716.3096 |
2.0969 USDT |
1.9172 USDT |
2.1032 USDT |
1.9370 USDT |
| 2022-06-15 |
1.9511 USDT |
161,665.4769 |
1.9547 USDT |
1.8500 USDT |
2.1358 USDT |
2.0200 USDT |
| 2022-06-14 |
1.9647 USDT |
143,105.5427 |
1.8313 USDT |
1.8002 USDT |
2.1976 USDT |
1.9430 USDT |
| 2022-06-13 |
1.9688 USDT |
226,581.3241 |
2.0529 USDT |
1.8774 USDT |
2.2200 USDT |
1.9060 USDT |
| 2022-06-12 |
2.1202 USDT |
54,927.2780 |
2.1601 USDT |
2.0500 USDT |
2.2121 USDT |
2.1490 USDT |
| 2022-06-11 |
2.2835 USDT |
54,099.8614 |
2.3202 USDT |
2.1880 USDT |
2.3499 USDT |
2.1983 USDT |
| 2022-06-10 |
2.3938 USDT |
45,793.6767 |
2.4356 USDT |
2.3200 USDT |
2.4749 USDT |
2.3201 USDT |
| 2022-06-09 |
2.4896 USDT |
77,238.0575 |
2.5216 USDT |
2.4010 USDT |
2.5750 USDT |
2.4453 USDT |
| 2022-06-08 |
2.4860 USDT |
63,286.4392 |
2.5014 USDT |
2.4223 USDT |
2.5411 USDT |
2.5201 USDT |