Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

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