Identifier on Kucoin: ERG-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-10-04 |
0.6809 USDT |
37,802.4947 |
0.6811 USDT |
0.6601 USDT |
0.7000 USDT |
0.6863 USDT |
2024-10-03 |
0.6901 USDT |
17,507.1207 |
0.7036 USDT |
0.6749 USDT |
0.7100 USDT |
0.6968 USDT |
2024-10-02 |
0.7027 USDT |
52,895.6162 |
0.7177 USDT |
0.6851 USDT |
0.7316 USDT |
0.6999 USDT |
2024-10-01 |
0.7346 USDT |
24,138.6326 |
0.7535 USDT |
0.7169 USDT |
0.7545 USDT |
0.7207 USDT |
2024-09-30 |
0.7515 USDT |
22,821.2799 |
0.7737 USDT |
0.7396 USDT |
0.7800 USDT |
0.7483 USDT |
2024-09-29 |
0.7687 USDT |
26,906.0509 |
0.7709 USDT |
0.7500 USDT |
0.7900 USDT |
0.7787 USDT |
2024-09-28 |
0.7604 USDT |
22,585.7800 |
0.7833 USDT |
0.7406 USDT |
0.7848 USDT |
0.7671 USDT |
2024-09-27 |
0.7796 USDT |
54,717.3708 |
0.7787 USDT |
0.7369 USDT |
0.8200 USDT |
0.7880 USDT |
2024-09-26 |
0.7665 USDT |
49,898.5185 |
0.7791 USDT |
0.7181 USDT |
0.8000 USDT |
0.7787 USDT |
2024-09-25 |
0.7727 USDT |
33,310.3143 |
0.7783 USDT |
0.7402 USDT |
0.8027 USDT |
0.7843 USDT |
2024-09-24 |
0.7997 USDT |
105,318.5413 |
0.7739 USDT |
0.7426 USDT |
0.8958 USDT |
0.7914 USDT |
2024-09-23 |
0.7629 USDT |
157,093.7485 |
0.7031 USDT |
0.6997 USDT |
0.8606 USDT |
0.7819 USDT |
2024-09-22 |
0.7024 USDT |
62,772.6759 |
0.7518 USDT |
0.6660 USDT |
0.7525 USDT |
0.7020 USDT |
2024-09-21 |
0.7410 USDT |
29,749.4120 |
0.7118 USDT |
0.7118 USDT |
0.7845 USDT |
0.7523 USDT |
2024-09-20 |
0.7195 USDT |
83,696.4606 |
0.6906 USDT |
0.6807 USDT |
0.7731 USDT |
0.7096 USDT |
2024-09-19 |
0.6975 USDT |
45,869.2835 |
0.6852 USDT |
0.6737 USDT |
0.7226 USDT |
0.6966 USDT |
2024-09-18 |
0.6732 USDT |
23,506.5154 |
0.6879 USDT |
0.6601 USDT |
0.6965 USDT |
0.6772 USDT |
2024-09-17 |
0.6920 USDT |
40,899.2532 |
0.6806 USDT |
0.6678 USDT |
0.7355 USDT |
0.6878 USDT |
2024-09-16 |
0.6820 USDT |
22,620.2426 |
0.7003 USDT |
0.6700 USDT |
0.7033 USDT |
0.6902 USDT |
2024-09-15 |
0.7023 USDT |
25,912.0910 |
0.7182 USDT |
0.6930 USDT |
0.7182 USDT |
0.7061 USDT |
2024-09-14 |
0.7199 USDT |
39,616.1588 |
0.7219 USDT |
0.7010 USDT |
0.7537 USDT |
0.7243 USDT |
2024-09-13 |
0.7119 USDT |
24,990.6025 |
0.7220 USDT |
0.7001 USDT |
0.7399 USDT |
0.7151 USDT |
2024-09-12 |
0.7267 USDT |
11,728.6366 |
0.7286 USDT |
0.7162 USDT |
0.7429 USDT |
0.7253 USDT |
2024-09-11 |
0.7196 USDT |
23,129.5732 |
0.7274 USDT |
0.7100 USDT |
0.7384 USDT |
0.7288 USDT |
2024-09-10 |
0.7250 USDT |
10,879.0954 |
0.7173 USDT |
0.7150 USDT |
0.7307 USDT |
0.7259 USDT |
2024-09-09 |
0.7054 USDT |
23,063.4785 |
0.7005 USDT |
0.6900 USDT |
0.7195 USDT |
0.7186 USDT |
2024-09-08 |
0.6881 USDT |
25,466.7801 |
0.6883 USDT |
0.6708 USDT |
0.7050 USDT |
0.6922 USDT |
2024-09-07 |
0.6858 USDT |
18,863.4205 |
0.6614 USDT |
0.6603 USDT |
0.7050 USDT |
0.6828 USDT |
2024-09-06 |
0.6762 USDT |
28,050.3304 |
0.6913 USDT |
0.6600 USDT |
0.6964 USDT |
0.6615 USDT |
2024-09-05 |
0.7001 USDT |
25,040.0088 |
0.6971 USDT |
0.6878 USDT |
0.7105 USDT |
0.6996 USDT |
2024-09-04 |
0.6950 USDT |
29,019.0206 |
0.7118 USDT |
0.6800 USDT |
0.7118 USDT |
0.6950 USDT |
2024-09-03 |
0.7137 USDT |
16,025.8522 |
0.7330 USDT |
0.7042 USDT |
0.7348 USDT |
0.7074 USDT |
2024-09-02 |
0.7272 USDT |
33,931.2130 |
0.7280 USDT |
0.7102 USDT |
0.7500 USDT |
0.7343 USDT |
2024-09-01 |
0.7251 USDT |
28,929.6389 |
0.7419 USDT |
0.7000 USDT |
0.7471 USDT |
0.7301 USDT |
2024-08-31 |
0.7365 USDT |
13,544.2820 |
0.7361 USDT |
0.7303 USDT |
0.7497 USDT |
0.7386 USDT |
2024-08-30 |
0.7478 USDT |
49,563.8686 |
0.7391 USDT |
0.7100 USDT |
0.7963 USDT |
0.7325 USDT |
2024-08-29 |
0.7448 USDT |
35,342.6710 |
0.7498 USDT |
0.7120 USDT |
0.7657 USDT |
0.7350 USDT |
2024-08-28 |
0.7476 USDT |
17,957.0577 |
0.7411 USDT |
0.7311 USDT |
0.7615 USDT |
0.7475 USDT |
2024-08-27 |
0.7674 USDT |
64,545.1644 |
0.7900 USDT |
0.7300 USDT |
0.7958 USDT |
0.7566 USDT |
2024-08-26 |
0.8032 USDT |
46,088.7217 |
0.8248 USDT |
0.7860 USDT |
0.8357 USDT |
0.7965 USDT |
2024-08-25 |
0.8427 USDT |
97,596.6875 |
0.8781 USDT |
0.8201 USDT |
0.8967 USDT |
0.8218 USDT |
2024-08-24 |
0.8621 USDT |
118,163.8019 |
0.8311 USDT |
0.8264 USDT |
0.9158 USDT |
0.8757 USDT |
2024-08-23 |
0.7998 USDT |
121,371.4460 |
0.7901 USDT |
0.7854 USDT |
0.8326 USDT |
0.8295 USDT |
2024-08-22 |
0.7928 USDT |
115,707.3972 |
0.7615 USDT |
0.7535 USDT |
0.8676 USDT |
0.7898 USDT |
2024-08-21 |
0.7533 USDT |
53,509.2502 |
0.7558 USDT |
0.7392 USDT |
0.7683 USDT |
0.7623 USDT |
2024-08-20 |
0.7571 USDT |
21,892.7366 |
0.7507 USDT |
0.7389 USDT |
0.7755 USDT |
0.7605 USDT |
2024-08-19 |
0.7399 USDT |
24,946.8987 |
0.7540 USDT |
0.7220 USDT |
0.7623 USDT |
0.7498 USDT |
2024-08-18 |
0.7564 USDT |
11,803.0668 |
0.7527 USDT |
0.7452 USDT |
0.7800 USDT |
0.7532 USDT |
2024-08-17 |
0.7579 USDT |
21,871.2472 |
0.7653 USDT |
0.7303 USDT |
0.8152 USDT |
0.7552 USDT |
2024-08-16 |
0.7621 USDT |
17,207.2423 |
0.7408 USDT |
0.7354 USDT |
0.7853 USDT |
0.7670 USDT |