Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
4.1184 USDT |
139,615.4546 |
4.1901 USDT |
3.9170 USDT |
4.4400 USDT |
4.1060 USDT |
| 2022-04-17 |
4.3387 USDT |
53,054.1649 |
4.3508 USDT |
4.2471 USDT |
4.5000 USDT |
4.3053 USDT |
| 2022-04-16 |
4.3525 USDT |
45,690.3072 |
4.3837 USDT |
4.2500 USDT |
4.4200 USDT |
4.3086 USDT |
| 2022-04-15 |
4.3527 USDT |
82,407.8814 |
4.3744 USDT |
4.2701 USDT |
4.5896 USDT |
4.3851 USDT |
| 2022-04-14 |
4.3827 USDT |
73,316.6329 |
4.3856 USDT |
4.2213 USDT |
4.4884 USDT |
4.3758 USDT |
| 2022-04-13 |
4.3761 USDT |
80,101.4792 |
4.3300 USDT |
4.2400 USDT |
4.4929 USDT |
4.4195 USDT |
| 2022-04-12 |
4.3351 USDT |
110,248.6663 |
4.2540 USDT |
4.1529 USDT |
4.5500 USDT |
4.2863 USDT |
| 2022-04-11 |
4.4554 USDT |
154,023.8606 |
4.7548 USDT |
4.1604 USDT |
4.7579 USDT |
4.2410 USDT |
| 2022-04-10 |
4.7274 USDT |
75,059.4836 |
4.6040 USDT |
4.5130 USDT |
4.9300 USDT |
4.8206 USDT |
| 2022-04-09 |
4.6279 USDT |
94,702.7519 |
4.7341 USDT |
4.4740 USDT |
4.7779 USDT |
4.5850 USDT |
| 2022-04-08 |
4.9047 USDT |
131,576.5680 |
4.6954 USDT |
4.6954 USDT |
5.0000 USDT |
4.8118 USDT |
| 2022-04-07 |
4.7215 USDT |
56,619.0197 |
4.6480 USDT |
4.6094 USDT |
4.8403 USDT |
4.6704 USDT |
| 2022-04-06 |
4.8182 USDT |
109,663.9755 |
4.9723 USDT |
4.6130 USDT |
5.1065 USDT |
4.6353 USDT |
| 2022-04-05 |
5.1313 USDT |
84,115.3164 |
5.1340 USDT |
4.9710 USDT |
5.3000 USDT |
5.0266 USDT |
| 2022-04-04 |
5.1367 USDT |
96,822.2329 |
5.1029 USDT |
5.0059 USDT |
5.2912 USDT |
5.0946 USDT |
| 2022-04-03 |
5.1127 USDT |
67,607.2293 |
5.1221 USDT |
4.9500 USDT |
5.2621 USDT |
5.1290 USDT |
| 2022-04-02 |
5.1516 USDT |
62,115.7795 |
5.1758 USDT |
5.0058 USDT |
5.3160 USDT |
5.1331 USDT |
| 2022-04-01 |
4.9321 USDT |
144,303.9314 |
4.6902 USDT |
4.5382 USDT |
5.2274 USDT |
5.1733 USDT |
| 2022-03-31 |
4.8142 USDT |
216,854.1504 |
4.9675 USDT |
4.4100 USDT |
5.1500 USDT |
4.7100 USDT |
| 2022-03-30 |
5.0063 USDT |
95,773.0825 |
5.1000 USDT |
4.8701 USDT |
5.1337 USDT |
4.9412 USDT |
| 2022-03-29 |
5.1988 USDT |
100,728.1481 |
5.2561 USDT |
5.0500 USDT |
5.3590 USDT |
5.0900 USDT |
| 2022-03-28 |
5.1479 USDT |
193,856.9580 |
4.9300 USDT |
4.6982 USDT |
5.5017 USDT |
5.4368 USDT |
| 2022-03-27 |
4.6380 USDT |
154,884.3294 |
4.9060 USDT |
4.4000 USDT |
4.9558 USDT |
4.9016 USDT |
| 2022-03-26 |
4.8987 USDT |
163,240.9201 |
4.7623 USDT |
4.6548 USDT |
5.1210 USDT |
4.9569 USDT |
| 2022-03-25 |
4.9748 USDT |
382,304.6549 |
4.7414 USDT |
4.3807 USDT |
5.6490 USDT |
4.9702 USDT |
| 2022-03-24 |
4.4666 USDT |
152,602.1868 |
4.3834 USDT |
4.1161 USDT |
4.9500 USDT |
4.6032 USDT |
| 2022-03-23 |
3.8998 USDT |
143,974.5083 |
3.7069 USDT |
3.5965 USDT |
4.1985 USDT |
4.1949 USDT |
| 2022-03-22 |
3.6457 USDT |
102,977.1069 |
3.4279 USDT |
3.4146 USDT |
3.7850 USDT |
3.6695 USDT |
| 2022-03-21 |
3.3855 USDT |
60,863.9750 |
3.2910 USDT |
3.2740 USDT |
3.5028 USDT |
3.4381 USDT |
| 2022-03-20 |
3.3142 USDT |
60,023.7363 |
3.3771 USDT |
3.2540 USDT |
3.4000 USDT |
3.3024 USDT |
| 2022-03-19 |
3.3094 USDT |
51,265.6786 |
3.3193 USDT |
3.2013 USDT |
3.3900 USDT |
3.3640 USDT |
| 2022-03-18 |
3.2697 USDT |
56,834.3772 |
3.2723 USDT |
3.2100 USDT |
3.3530 USDT |
3.3310 USDT |
| 2022-03-17 |
3.2967 USDT |
65,435.8030 |
3.2606 USDT |
3.2310 USDT |
3.3950 USDT |
3.2515 USDT |
| 2022-03-16 |
3.2758 USDT |
80,236.4346 |
3.2447 USDT |
3.1910 USDT |
3.4000 USDT |
3.2728 USDT |
| 2022-03-15 |
3.2273 USDT |
32,834.2545 |
3.2620 USDT |
3.1520 USDT |
3.3225 USDT |
3.2500 USDT |
| 2022-03-14 |
3.2393 USDT |
61,175.5372 |
3.2000 USDT |
3.1240 USDT |
3.3399 USDT |
3.2639 USDT |
| 2022-03-13 |
3.3307 USDT |
140,381.2525 |
3.1370 USDT |
3.1120 USDT |
3.5500 USDT |
3.2870 USDT |
| 2022-03-12 |
3.1444 USDT |
44,545.8379 |
3.0975 USDT |
3.0850 USDT |
3.2104 USDT |
3.1613 USDT |
| 2022-03-11 |
3.1359 USDT |
81,016.5183 |
3.1724 USDT |
3.0510 USDT |
3.3785 USDT |
3.1058 USDT |
| 2022-03-10 |
3.1738 USDT |
85,468.0240 |
3.2410 USDT |
3.0570 USDT |
3.2750 USDT |
3.1790 USDT |
| 2022-03-09 |
3.3497 USDT |
208,537.5892 |
3.0460 USDT |
3.0419 USDT |
3.7260 USDT |
3.2330 USDT |
| 2022-03-08 |
2.9977 USDT |
78,051.5570 |
2.9840 USDT |
2.9100 USDT |
3.1016 USDT |
2.9760 USDT |
| 2022-03-07 |
2.9958 USDT |
50,749.3986 |
3.0450 USDT |
2.9500 USDT |
3.0980 USDT |
3.0229 USDT |
| 2022-03-06 |
3.1360 USDT |
37,081.8956 |
3.1670 USDT |
3.0510 USDT |
3.2280 USDT |
3.0690 USDT |
| 2022-03-05 |
3.1394 USDT |
42,969.2045 |
3.1870 USDT |
3.0660 USDT |
3.2000 USDT |
3.1600 USDT |
| 2022-03-04 |
3.1349 USDT |
84,451.3196 |
3.2340 USDT |
3.0610 USDT |
3.2650 USDT |
3.1200 USDT |
| 2022-03-03 |
3.3639 USDT |
166,124.8844 |
3.5030 USDT |
3.1520 USDT |
3.6910 USDT |
3.2300 USDT |
| 2022-03-02 |
3.4709 USDT |
157,293.8698 |
3.5430 USDT |
3.2590 USDT |
3.7770 USDT |
3.4990 USDT |
| 2022-03-01 |
3.2867 USDT |
171,537.2134 |
3.1840 USDT |
3.0400 USDT |
3.6730 USDT |
3.5140 USDT |
| 2022-02-28 |
2.8989 USDT |
194,874.5161 |
2.6440 USDT |
2.6120 USDT |
3.2000 USDT |
3.1290 USDT |