Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
2.4330 USDT |
80,297.3394 |
2.4451 USDT |
2.3250 USDT |
2.6000 USDT |
2.4933 USDT |
| 2022-06-06 |
2.4613 USDT |
206,312.0793 |
2.3600 USDT |
2.3534 USDT |
2.6000 USDT |
2.4316 USDT |
| 2022-06-05 |
2.3556 USDT |
38,029.5128 |
2.3813 USDT |
2.3296 USDT |
2.3999 USDT |
2.3728 USDT |
| 2022-06-04 |
2.3610 USDT |
37,466.3024 |
2.4016 USDT |
2.3300 USDT |
2.4090 USDT |
2.3770 USDT |
| 2022-06-03 |
2.4487 USDT |
63,735.8658 |
2.4687 USDT |
2.3500 USDT |
2.5290 USDT |
2.4032 USDT |
| 2022-06-02 |
2.4046 USDT |
28,136.0473 |
2.3687 USDT |
2.3460 USDT |
2.4660 USDT |
2.4006 USDT |
| 2022-06-01 |
2.5096 USDT |
93,769.1200 |
2.7000 USDT |
2.3263 USDT |
2.7140 USDT |
2.4510 USDT |
| 2022-05-31 |
2.6017 USDT |
160,807.8178 |
2.4830 USDT |
2.3801 USDT |
2.7985 USDT |
2.6400 USDT |
| 2022-05-30 |
2.4293 USDT |
193,529.1406 |
2.2654 USDT |
2.2244 USDT |
2.6058 USDT |
2.5062 USDT |
| 2022-05-29 |
2.1657 USDT |
173,994.3110 |
2.0400 USDT |
1.9874 USDT |
2.4940 USDT |
2.2700 USDT |
| 2022-05-28 |
2.0624 USDT |
66,765.1991 |
2.0611 USDT |
2.0219 USDT |
2.1222 USDT |
2.0371 USDT |
| 2022-05-27 |
2.0722 USDT |
123,433.8928 |
2.1200 USDT |
1.9000 USDT |
2.1474 USDT |
2.0730 USDT |
| 2022-05-26 |
2.1768 USDT |
112,799.4246 |
2.2520 USDT |
2.1000 USDT |
2.3125 USDT |
2.1144 USDT |
| 2022-05-25 |
2.2740 USDT |
54,315.2987 |
2.3180 USDT |
2.2240 USDT |
2.3205 USDT |
2.2466 USDT |
| 2022-05-24 |
2.2943 USDT |
82,872.4196 |
2.3346 USDT |
2.1910 USDT |
2.3669 USDT |
2.3011 USDT |
| 2022-05-23 |
2.3767 USDT |
120,677.3453 |
2.4115 USDT |
2.2738 USDT |
2.4500 USDT |
2.3358 USDT |
| 2022-05-22 |
2.3346 USDT |
124,895.8627 |
2.2888 USDT |
2.2139 USDT |
2.4400 USDT |
2.4223 USDT |
| 2022-05-21 |
2.3003 USDT |
73,409.8972 |
2.2656 USDT |
2.2530 USDT |
2.4600 USDT |
2.2940 USDT |
| 2022-05-20 |
2.2761 USDT |
135,302.1057 |
2.2985 USDT |
2.1700 USDT |
2.4488 USDT |
2.2750 USDT |
| 2022-05-19 |
2.2866 USDT |
153,442.6423 |
2.2551 USDT |
2.2416 USDT |
2.3570 USDT |
2.2797 USDT |
| 2022-05-18 |
2.4757 USDT |
220,010.2070 |
2.4153 USDT |
2.2880 USDT |
2.5350 USDT |
2.3982 USDT |
| 2022-05-17 |
2.5292 USDT |
125,951.2206 |
2.4859 USDT |
2.4000 USDT |
2.6262 USDT |
2.4646 USDT |
| 2022-05-16 |
2.5343 USDT |
104,209.6156 |
2.5548 USDT |
2.4375 USDT |
2.6128 USDT |
2.5452 USDT |
| 2022-05-15 |
2.3757 USDT |
80,314.3891 |
2.3389 USDT |
2.2918 USDT |
2.5850 USDT |
2.3818 USDT |
| 2022-05-14 |
2.2405 USDT |
116,797.7797 |
2.3534 USDT |
2.1300 USDT |
2.4080 USDT |
2.2050 USDT |
| 2022-05-13 |
2.4508 USDT |
186,027.9482 |
2.1145 USDT |
2.0757 USDT |
2.7999 USDT |
2.5066 USDT |
| 2022-05-12 |
2.1666 USDT |
274,323.5439 |
2.2331 USDT |
1.9300 USDT |
2.4130 USDT |
2.1087 USDT |
| 2022-05-11 |
2.4688 USDT |
312,098.8082 |
2.7387 USDT |
2.2000 USDT |
2.9700 USDT |
2.2461 USDT |
| 2022-05-10 |
2.7482 USDT |
158,623.2838 |
2.5900 USDT |
2.3710 USDT |
2.9750 USDT |
2.7217 USDT |
| 2022-05-09 |
2.7335 USDT |
265,420.1762 |
3.1109 USDT |
2.4319 USDT |
3.1730 USDT |
2.6900 USDT |
| 2022-05-08 |
3.2357 USDT |
57,186.3472 |
3.2112 USDT |
3.1240 USDT |
3.5004 USDT |
3.1337 USDT |
| 2022-05-07 |
3.2985 USDT |
64,217.0386 |
3.2052 USDT |
3.1460 USDT |
3.6161 USDT |
3.3288 USDT |
| 2022-05-06 |
3.1285 USDT |
106,081.1232 |
3.1988 USDT |
2.8997 USDT |
3.2496 USDT |
3.2131 USDT |
| 2022-05-05 |
3.4987 USDT |
62,729.3742 |
3.6396 USDT |
3.2900 USDT |
3.6640 USDT |
3.3218 USDT |
| 2022-05-04 |
3.4813 USDT |
127,581.5256 |
3.2527 USDT |
3.2421 USDT |
3.7605 USDT |
3.5445 USDT |
| 2022-05-03 |
3.2648 USDT |
33,658.2792 |
3.2897 USDT |
3.2002 USDT |
3.3000 USDT |
3.2259 USDT |
| 2022-05-02 |
3.3282 USDT |
72,309.2009 |
3.3391 USDT |
3.2000 USDT |
3.4950 USDT |
3.2451 USDT |
| 2022-05-01 |
3.2429 USDT |
117,058.3623 |
3.1873 USDT |
3.1043 USDT |
3.3770 USDT |
3.2769 USDT |
| 2022-04-30 |
3.3782 USDT |
143,379.9716 |
3.4938 USDT |
3.0010 USDT |
3.7000 USDT |
3.2282 USDT |
| 2022-04-29 |
3.5236 USDT |
71,171.0760 |
3.6621 USDT |
3.4080 USDT |
3.6709 USDT |
3.4410 USDT |
| 2022-04-28 |
3.6315 USDT |
147,292.3392 |
3.7030 USDT |
3.4740 USDT |
3.7944 USDT |
3.6334 USDT |
| 2022-04-27 |
3.7377 USDT |
83,110.6272 |
3.6311 USDT |
3.6300 USDT |
4.0740 USDT |
3.6966 USDT |
| 2022-04-26 |
3.8613 USDT |
53,355.2301 |
3.8961 USDT |
3.6122 USDT |
4.1300 USDT |
3.6701 USDT |
| 2022-04-25 |
3.7702 USDT |
165,677.8668 |
3.9770 USDT |
3.5475 USDT |
4.0928 USDT |
3.8813 USDT |
| 2022-04-24 |
4.0050 USDT |
59,535.5777 |
4.0401 USDT |
3.8801 USDT |
4.2000 USDT |
3.9808 USDT |
| 2022-04-23 |
4.0288 USDT |
51,963.4786 |
4.0680 USDT |
3.9000 USDT |
4.1100 USDT |
4.0517 USDT |
| 2022-04-22 |
4.1142 USDT |
101,467.4650 |
4.1667 USDT |
3.9706 USDT |
4.2100 USDT |
4.0623 USDT |
| 2022-04-21 |
4.2907 USDT |
129,693.9138 |
4.2171 USDT |
4.1526 USDT |
4.4900 USDT |
4.1757 USDT |
| 2022-04-20 |
4.3132 USDT |
106,936.1535 |
4.3626 USDT |
4.1153 USDT |
4.4510 USDT |
4.2399 USDT |
| 2022-04-19 |
4.3237 USDT |
108,190.4886 |
4.2478 USDT |
4.1861 USDT |
4.5000 USDT |
4.3716 USDT |