Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
4.1423 USDT |
76,923.3515 |
4.3250 USDT |
4.0100 USDT |
4.3970 USDT |
4.1100 USDT |
| 2022-01-07 |
4.1754 USDT |
140,872.0569 |
4.4000 USDT |
4.0160 USDT |
4.4300 USDT |
4.1020 USDT |
| 2022-01-06 |
4.4929 USDT |
139,968.1531 |
4.7550 USDT |
4.0100 USDT |
4.8150 USDT |
4.4720 USDT |
| 2022-01-05 |
4.8632 USDT |
142,488.8650 |
4.9380 USDT |
4.6750 USDT |
5.0200 USDT |
4.7410 USDT |
| 2022-01-04 |
4.9573 USDT |
62,641.5022 |
4.9580 USDT |
4.9000 USDT |
5.0810 USDT |
4.9260 USDT |
| 2022-01-03 |
5.0575 USDT |
42,874.9879 |
5.0960 USDT |
5.0000 USDT |
5.1680 USDT |
5.0320 USDT |
| 2022-01-02 |
5.1108 USDT |
60,989.8790 |
5.2000 USDT |
5.0000 USDT |
5.2220 USDT |
5.0600 USDT |
| 2022-01-01 |
5.0193 USDT |
107,938.5339 |
4.9050 USDT |
4.7610 USDT |
5.2360 USDT |
5.2000 USDT |
| 2021-12-31 |
4.9462 USDT |
87,202.8072 |
4.9500 USDT |
4.7500 USDT |
5.0810 USDT |
4.9000 USDT |
| 2021-12-30 |
4.9961 USDT |
109,845.7505 |
4.9050 USDT |
4.7500 USDT |
5.2210 USDT |
4.9950 USDT |
| 2021-12-29 |
5.0267 USDT |
107,585.6215 |
5.0990 USDT |
4.8890 USDT |
5.1810 USDT |
4.9350 USDT |
| 2021-12-28 |
5.1933 USDT |
120,938.9455 |
5.3800 USDT |
5.0950 USDT |
5.4240 USDT |
5.1790 USDT |
| 2021-12-27 |
5.4177 USDT |
74,645.2578 |
5.3270 USDT |
5.2490 USDT |
5.5520 USDT |
5.4500 USDT |
| 2021-12-26 |
5.2879 USDT |
50,542.2455 |
5.3600 USDT |
5.2000 USDT |
5.5280 USDT |
5.3200 USDT |
| 2021-12-25 |
5.3743 USDT |
42,661.0966 |
5.5490 USDT |
5.2820 USDT |
5.5600 USDT |
5.3540 USDT |
| 2021-12-24 |
5.5424 USDT |
104,979.6508 |
5.2950 USDT |
5.2210 USDT |
5.8580 USDT |
5.5350 USDT |
| 2021-12-23 |
5.1648 USDT |
65,396.8807 |
5.1610 USDT |
5.0100 USDT |
5.3630 USDT |
5.2670 USDT |
| 2021-12-22 |
5.2791 USDT |
148,600.8183 |
5.1600 USDT |
5.1140 USDT |
5.4490 USDT |
5.1490 USDT |
| 2021-12-21 |
5.1036 USDT |
83,305.7577 |
5.0000 USDT |
4.9990 USDT |
5.2480 USDT |
5.2170 USDT |
| 2021-12-20 |
5.0213 USDT |
85,230.6608 |
5.1410 USDT |
4.8810 USDT |
5.3800 USDT |
5.0030 USDT |
| 2021-12-19 |
5.1605 USDT |
57,335.1002 |
5.1150 USDT |
5.0160 USDT |
5.2990 USDT |
5.1130 USDT |
| 2021-12-18 |
5.1667 USDT |
53,589.2991 |
5.2320 USDT |
4.9900 USDT |
5.3500 USDT |
5.1410 USDT |
| 2021-12-17 |
5.2648 USDT |
46,178.6008 |
5.2650 USDT |
5.1100 USDT |
5.4490 USDT |
5.2610 USDT |
| 2021-12-16 |
5.3351 USDT |
85,984.5665 |
5.4880 USDT |
5.1100 USDT |
5.5290 USDT |
5.2730 USDT |
| 2021-12-15 |
5.3642 USDT |
71,201.9883 |
5.5520 USDT |
5.2000 USDT |
5.6990 USDT |
5.5350 USDT |
| 2021-12-14 |
5.3217 USDT |
75,847.3204 |
5.3210 USDT |
5.1220 USDT |
5.7680 USDT |
5.2850 USDT |
| 2021-12-13 |
5.3837 USDT |
102,132.5059 |
5.7740 USDT |
5.1090 USDT |
5.7740 USDT |
5.2120 USDT |
| 2021-12-12 |
5.5093 USDT |
137,630.3534 |
5.4940 USDT |
5.0960 USDT |
5.9300 USDT |
5.7010 USDT |
| 2021-12-11 |
5.2730 USDT |
92,483.9834 |
5.1450 USDT |
5.0060 USDT |
5.6120 USDT |
5.4500 USDT |
| 2021-12-10 |
5.3046 USDT |
240,327.3588 |
5.7560 USDT |
5.1000 USDT |
5.7560 USDT |
5.3130 USDT |
| 2021-12-09 |
5.8459 USDT |
85,927.5172 |
6.0360 USDT |
5.5000 USDT |
6.3190 USDT |
5.7330 USDT |
| 2021-12-08 |
6.2178 USDT |
54,312.0627 |
6.4000 USDT |
6.0200 USDT |
6.4050 USDT |
6.0820 USDT |
| 2021-12-07 |
6.3539 USDT |
110,442.4061 |
6.1350 USDT |
6.0960 USDT |
6.7570 USDT |
6.5640 USDT |
| 2021-12-06 |
5.7766 USDT |
96,917.7838 |
5.8160 USDT |
5.5000 USDT |
6.1600 USDT |
5.8890 USDT |
| 2021-12-05 |
6.0569 USDT |
79,267.1635 |
6.3070 USDT |
5.7740 USDT |
6.3190 USDT |
5.7940 USDT |
| 2021-12-04 |
6.2671 USDT |
187,383.8669 |
6.8110 USDT |
5.5650 USDT |
6.9580 USDT |
6.3600 USDT |
| 2021-12-03 |
7.1067 USDT |
75,291.0457 |
7.2190 USDT |
6.7500 USDT |
7.4000 USDT |
6.7500 USDT |
| 2021-12-02 |
6.9242 USDT |
129,816.8988 |
6.7610 USDT |
6.6300 USDT |
7.4710 USDT |
7.0890 USDT |
| 2021-12-01 |
6.9038 USDT |
109,811.5392 |
7.0300 USDT |
6.6300 USDT |
7.0920 USDT |
6.7870 USDT |
| 2021-11-30 |
7.1485 USDT |
127,711.9405 |
7.5610 USDT |
6.6700 USDT |
7.6510 USDT |
7.0440 USDT |
| 2021-11-29 |
7.4245 USDT |
94,788.1338 |
7.4110 USDT |
7.3010 USDT |
7.6400 USDT |
7.5860 USDT |
| 2021-11-28 |
7.0244 USDT |
76,982.9018 |
7.0890 USDT |
6.9000 USDT |
7.2670 USDT |
6.9740 USDT |
| 2021-11-27 |
7.0881 USDT |
64,095.1103 |
7.0850 USDT |
6.9880 USDT |
7.1540 USDT |
7.0920 USDT |
| 2021-11-26 |
6.9990 USDT |
272,676.9909 |
7.7130 USDT |
6.4500 USDT |
7.9230 USDT |
7.1850 USDT |
| 2021-11-25 |
7.6184 USDT |
187,133.0398 |
7.6450 USDT |
7.2340 USDT |
7.7420 USDT |
7.6550 USDT |
| 2021-11-24 |
7.7709 USDT |
185,860.8528 |
7.9480 USDT |
7.5000 USDT |
8.0370 USDT |
7.7220 USDT |
| 2021-11-23 |
7.8863 USDT |
150,429.4008 |
7.6870 USDT |
7.6000 USDT |
8.2590 USDT |
8.0110 USDT |
| 2021-11-22 |
7.9955 USDT |
209,081.6029 |
8.6240 USDT |
7.3000 USDT |
8.6600 USDT |
7.6610 USDT |
| 2021-11-21 |
8.6294 USDT |
82,914.4880 |
8.7380 USDT |
8.5180 USDT |
8.7700 USDT |
8.7080 USDT |
| 2021-11-20 |
8.5844 USDT |
110,127.0412 |
8.5470 USDT |
8.3740 USDT |
8.7430 USDT |
8.7370 USDT |