Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
2.7413 USDT |
79,026.7592 |
2.8380 USDT |
2.5460 USDT |
2.8410 USDT |
2.6470 USDT |
| 2022-02-26 |
2.8830 USDT |
95,137.9941 |
2.8870 USDT |
2.8090 USDT |
2.9590 USDT |
2.8240 USDT |
| 2022-02-25 |
2.7940 USDT |
52,961.9816 |
2.7180 USDT |
2.7090 USDT |
2.9390 USDT |
2.8270 USDT |
| 2022-02-24 |
2.6516 USDT |
161,407.1284 |
2.9400 USDT |
2.4750 USDT |
2.9450 USDT |
2.6160 USDT |
| 2022-02-23 |
2.9890 USDT |
89,826.7678 |
2.8400 USDT |
2.8400 USDT |
3.1720 USDT |
3.0090 USDT |
| 2022-02-22 |
2.8209 USDT |
108,941.1887 |
2.9040 USDT |
2.6990 USDT |
2.9710 USDT |
2.8400 USDT |
| 2022-02-21 |
2.9701 USDT |
51,603.3929 |
2.9860 USDT |
2.9060 USDT |
3.0570 USDT |
2.9530 USDT |
| 2022-02-20 |
3.0381 USDT |
61,134.2461 |
3.1590 USDT |
2.9900 USDT |
3.1890 USDT |
3.0050 USDT |
| 2022-02-19 |
3.1051 USDT |
80,900.0314 |
2.9510 USDT |
2.9500 USDT |
3.2560 USDT |
3.0650 USDT |
| 2022-02-18 |
3.0741 USDT |
149,428.5976 |
3.2170 USDT |
2.8900 USDT |
3.3000 USDT |
2.9620 USDT |
| 2022-02-17 |
3.2588 USDT |
83,349.2203 |
3.3820 USDT |
3.1000 USDT |
3.4200 USDT |
3.1990 USDT |
| 2022-02-16 |
3.4324 USDT |
47,437.5796 |
3.5770 USDT |
3.3020 USDT |
3.5920 USDT |
3.3970 USDT |
| 2022-02-15 |
3.5111 USDT |
217,313.2083 |
3.2570 USDT |
3.2270 USDT |
3.6840 USDT |
3.5700 USDT |
| 2022-02-14 |
3.2377 USDT |
57,644.0434 |
3.2440 USDT |
3.1500 USDT |
3.3250 USDT |
3.2240 USDT |
| 2022-02-13 |
3.3177 USDT |
51,702.0843 |
3.3530 USDT |
3.2310 USDT |
3.3630 USDT |
3.2910 USDT |
| 2022-02-12 |
3.3219 USDT |
106,999.0473 |
3.4490 USDT |
3.1760 USDT |
3.4660 USDT |
3.3610 USDT |
| 2022-02-11 |
3.5645 USDT |
99,332.7457 |
3.5890 USDT |
3.4340 USDT |
3.6570 USDT |
3.4900 USDT |
| 2022-02-10 |
3.7215 USDT |
139,904.8287 |
3.7250 USDT |
3.5830 USDT |
3.8750 USDT |
3.6340 USDT |
| 2022-02-09 |
3.7296 USDT |
73,175.4564 |
3.6940 USDT |
3.6580 USDT |
3.8170 USDT |
3.7630 USDT |
| 2022-02-08 |
3.7679 USDT |
91,266.7597 |
3.9040 USDT |
3.6010 USDT |
3.9240 USDT |
3.6560 USDT |
| 2022-02-07 |
3.7978 USDT |
116,737.7123 |
3.7440 USDT |
3.6230 USDT |
3.9330 USDT |
3.9220 USDT |
| 2022-02-06 |
3.7347 USDT |
60,792.9875 |
3.7430 USDT |
3.6020 USDT |
3.8550 USDT |
3.7020 USDT |
| 2022-02-05 |
3.7804 USDT |
155,065.4271 |
3.6460 USDT |
3.6200 USDT |
4.0000 USDT |
3.7480 USDT |
| 2022-02-04 |
3.5303 USDT |
123,289.8800 |
3.3540 USDT |
3.3450 USDT |
3.6330 USDT |
3.5490 USDT |
| 2022-02-03 |
3.2901 USDT |
71,094.9873 |
3.4150 USDT |
3.1510 USDT |
3.4230 USDT |
3.2490 USDT |
| 2022-02-02 |
3.5015 USDT |
68,206.2864 |
3.6090 USDT |
3.3820 USDT |
3.6820 USDT |
3.4200 USDT |
| 2022-02-01 |
3.5358 USDT |
62,022.2927 |
3.4940 USDT |
3.4570 USDT |
3.6410 USDT |
3.6270 USDT |
| 2022-01-31 |
3.4401 USDT |
71,493.0446 |
3.5940 USDT |
3.3140 USDT |
3.5980 USDT |
3.5290 USDT |
| 2022-01-30 |
3.5733 USDT |
32,524.8489 |
3.6740 USDT |
3.5120 USDT |
3.6880 USDT |
3.5440 USDT |
| 2022-01-29 |
3.5623 USDT |
52,151.7902 |
3.6110 USDT |
3.4590 USDT |
3.7100 USDT |
3.6110 USDT |
| 2022-01-28 |
3.5054 USDT |
47,801.6104 |
3.5310 USDT |
3.4000 USDT |
3.6650 USDT |
3.4680 USDT |
| 2022-01-27 |
3.5974 USDT |
74,158.5330 |
3.7690 USDT |
3.3710 USDT |
3.8030 USDT |
3.4240 USDT |
| 2022-01-26 |
3.7981 USDT |
204,069.0183 |
3.3130 USDT |
3.3080 USDT |
4.0320 USDT |
3.8260 USDT |
| 2022-01-25 |
3.1452 USDT |
104,197.2893 |
3.2750 USDT |
3.0000 USDT |
3.3270 USDT |
3.3100 USDT |
| 2022-01-24 |
3.1094 USDT |
84,964.7764 |
3.2700 USDT |
2.9550 USDT |
3.4140 USDT |
3.1730 USDT |
| 2022-01-23 |
3.0682 USDT |
116,774.4845 |
3.0890 USDT |
2.8200 USDT |
3.2410 USDT |
3.1210 USDT |
| 2022-01-22 |
3.3010 USDT |
194,191.8909 |
3.5610 USDT |
3.0110 USDT |
3.6800 USDT |
3.0690 USDT |
| 2022-01-21 |
3.9454 USDT |
150,310.4438 |
4.1820 USDT |
3.6970 USDT |
4.1860 USDT |
3.7710 USDT |
| 2022-01-20 |
4.3195 USDT |
57,237.7530 |
4.2870 USDT |
4.2520 USDT |
4.3990 USDT |
4.3580 USDT |
| 2022-01-19 |
4.3527 USDT |
47,762.1127 |
4.4540 USDT |
4.2520 USDT |
4.4800 USDT |
4.2970 USDT |
| 2022-01-18 |
4.3916 USDT |
152,113.4988 |
4.3840 USDT |
4.2070 USDT |
4.5670 USDT |
4.4640 USDT |
| 2022-01-17 |
4.3064 USDT |
125,245.3359 |
4.1750 USDT |
4.1680 USDT |
4.4900 USDT |
4.3270 USDT |
| 2022-01-16 |
4.2253 USDT |
114,180.8927 |
4.1650 USDT |
4.0000 USDT |
4.3880 USDT |
4.1840 USDT |
| 2022-01-15 |
4.2122 USDT |
36,115.5997 |
4.2820 USDT |
4.1250 USDT |
4.3400 USDT |
4.2010 USDT |
| 2022-01-14 |
4.2696 USDT |
63,129.1854 |
4.3510 USDT |
4.1560 USDT |
4.3550 USDT |
4.2540 USDT |
| 2022-01-13 |
4.4944 USDT |
124,369.3073 |
4.3470 USDT |
4.2870 USDT |
4.7800 USDT |
4.4020 USDT |
| 2022-01-12 |
4.2429 USDT |
108,053.8222 |
4.1300 USDT |
4.0910 USDT |
4.3830 USDT |
4.3500 USDT |
| 2022-01-11 |
4.0844 USDT |
79,333.5922 |
4.1910 USDT |
3.9010 USDT |
4.2000 USDT |
4.1550 USDT |
| 2022-01-10 |
4.1824 USDT |
88,306.2496 |
4.2810 USDT |
3.9410 USDT |
4.5000 USDT |
4.1930 USDT |
| 2022-01-09 |
4.0150 USDT |
129,679.3592 |
4.0910 USDT |
3.8040 USDT |
4.2320 USDT |
4.2220 USDT |