Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
8.4811 USDT |
104,672.4994 |
8.3250 USDT |
8.3130 USDT |
8.7280 USDT |
8.5620 USDT |
| 2021-11-18 |
8.6351 USDT |
109,713.2231 |
8.8470 USDT |
8.2600 USDT |
8.9750 USDT |
8.4880 USDT |
| 2021-11-17 |
8.8746 USDT |
123,803.2399 |
8.8330 USDT |
8.6000 USDT |
9.4880 USDT |
8.8600 USDT |
| 2021-11-16 |
8.8749 USDT |
173,632.5211 |
9.2550 USDT |
8.1660 USDT |
9.4750 USDT |
8.9290 USDT |
| 2021-11-15 |
9.5138 USDT |
99,836.6663 |
9.5400 USDT |
9.2500 USDT |
9.7400 USDT |
9.2660 USDT |
| 2021-11-14 |
9.4707 USDT |
61,743.0056 |
9.5220 USDT |
9.2320 USDT |
9.6700 USDT |
9.3100 USDT |
| 2021-11-13 |
9.5459 USDT |
65,370.2626 |
9.6280 USDT |
9.3200 USDT |
9.8740 USDT |
9.5190 USDT |
| 2021-11-12 |
9.5353 USDT |
86,111.6101 |
9.7820 USDT |
9.2500 USDT |
9.8350 USDT |
9.5540 USDT |
| 2021-11-11 |
9.8491 USDT |
121,518.8260 |
9.5770 USDT |
9.2660 USDT |
10.1820 USDT |
9.8490 USDT |
| 2021-11-10 |
10.1187 USDT |
265,785.1218 |
10.2620 USDT |
9.0500 USDT |
10.9850 USDT |
9.6000 USDT |
| 2021-11-09 |
10.2605 USDT |
177,244.5763 |
9.9900 USDT |
9.7150 USDT |
10.9980 USDT |
10.3520 USDT |
| 2021-11-08 |
10.4289 USDT |
275,546.3901 |
9.4650 USDT |
9.4500 USDT |
11.0000 USDT |
10.3270 USDT |
| 2021-11-07 |
9.4059 USDT |
136,733.3371 |
9.4470 USDT |
8.9310 USDT |
9.8020 USDT |
9.5380 USDT |
| 2021-11-06 |
9.2543 USDT |
149,895.4585 |
8.6720 USDT |
8.6290 USDT |
9.9900 USDT |
9.4440 USDT |
| 2021-11-05 |
8.6900 USDT |
84,336.4472 |
8.8180 USDT |
8.5000 USDT |
8.9760 USDT |
8.6230 USDT |
| 2021-11-04 |
8.8201 USDT |
98,572.5224 |
9.0370 USDT |
8.5170 USDT |
9.0710 USDT |
8.7300 USDT |
| 2021-11-03 |
9.0952 USDT |
116,290.3290 |
9.1500 USDT |
8.8420 USDT |
9.3670 USDT |
9.0180 USDT |
| 2021-11-02 |
9.3029 USDT |
150,188.0932 |
9.0890 USDT |
9.0010 USDT |
9.5990 USDT |
9.1710 USDT |
| 2021-11-01 |
9.2238 USDT |
163,090.1022 |
9.2700 USDT |
8.8000 USDT |
9.7000 USDT |
9.1960 USDT |
| 2021-10-31 |
9.5654 USDT |
104,176.4985 |
9.6730 USDT |
9.2800 USDT |
10.0250 USDT |
9.3900 USDT |
| 2021-10-30 |
10.0944 USDT |
149,807.4719 |
10.3150 USDT |
9.7420 USDT |
10.8250 USDT |
9.8740 USDT |
| 2021-10-29 |
10.2284 USDT |
337,563.7839 |
9.3400 USDT |
9.0690 USDT |
11.5000 USDT |
10.3150 USDT |
| 2021-10-28 |
8.4608 USDT |
188,710.5410 |
8.0700 USDT |
7.9060 USDT |
9.0800 USDT |
9.0250 USDT |
| 2021-10-27 |
8.5835 USDT |
196,695.3277 |
9.0810 USDT |
8.0110 USDT |
9.4500 USDT |
8.0600 USDT |
| 2021-10-26 |
8.9870 USDT |
149,775.8310 |
8.7090 USDT |
8.4820 USDT |
9.3050 USDT |
8.8760 USDT |
| 2021-10-25 |
8.7287 USDT |
179,625.0747 |
8.9420 USDT |
8.3000 USDT |
9.2300 USDT |
8.7570 USDT |
| 2021-10-24 |
9.1255 USDT |
111,698.2191 |
9.3640 USDT |
8.9000 USDT |
9.4390 USDT |
9.0020 USDT |
| 2021-10-23 |
9.3763 USDT |
87,764.5861 |
9.3790 USDT |
9.1020 USDT |
9.5820 USDT |
9.3450 USDT |
| 2021-10-22 |
9.4706 USDT |
193,889.1428 |
9.6610 USDT |
8.8040 USDT |
10.0730 USDT |
9.1560 USDT |
| 2021-10-21 |
9.5410 USDT |
184,290.4017 |
9.7980 USDT |
9.0000 USDT |
10.1960 USDT |
9.6800 USDT |
| 2021-10-20 |
9.4450 USDT |
482,377.9396 |
10.0050 USDT |
8.1160 USDT |
10.8750 USDT |
9.7980 USDT |
| 2021-10-19 |
10.0160 USDT |
65,363.9193 |
10.0370 USDT |
9.9110 USDT |
10.2000 USDT |
9.9870 USDT |
| 2021-10-18 |
10.1407 USDT |
130,593.7709 |
10.3000 USDT |
9.7340 USDT |
10.8500 USDT |
10.0210 USDT |
| 2021-10-17 |
10.3614 USDT |
69,658.8216 |
10.5940 USDT |
10.0000 USDT |
10.6500 USDT |
10.0730 USDT |
| 2021-10-16 |
11.0797 USDT |
161,077.4762 |
10.7520 USDT |
10.4400 USDT |
11.8640 USDT |
10.5020 USDT |
| 2021-10-15 |
10.1949 USDT |
113,696.3184 |
10.5160 USDT |
9.7070 USDT |
10.5390 USDT |
10.2510 USDT |
| 2021-10-14 |
10.0554 USDT |
117,354.3888 |
10.2210 USDT |
9.6840 USDT |
10.6000 USDT |
10.5680 USDT |
| 2021-10-13 |
10.0176 USDT |
93,668.5404 |
9.8070 USDT |
9.6150 USDT |
10.3200 USDT |
10.1960 USDT |
| 2021-10-12 |
9.6220 USDT |
170,848.6869 |
9.7230 USDT |
8.7010 USDT |
10.8000 USDT |
9.7190 USDT |
| 2021-10-11 |
9.8605 USDT |
164,046.0606 |
10.1220 USDT |
9.3290 USDT |
10.4440 USDT |
9.9060 USDT |
| 2021-10-10 |
10.1820 USDT |
169,828.0692 |
10.7970 USDT |
9.5200 USDT |
10.9000 USDT |
10.4250 USDT |
| 2021-10-09 |
10.6950 USDT |
119,720.2861 |
10.6770 USDT |
10.0460 USDT |
11.5150 USDT |
10.7630 USDT |
| 2021-10-08 |
10.4790 USDT |
238,691.3482 |
11.1570 USDT |
9.9240 USDT |
11.3440 USDT |
10.7910 USDT |
| 2021-10-07 |
11.4731 USDT |
149,640.3411 |
11.4020 USDT |
11.0300 USDT |
11.8450 USDT |
11.2650 USDT |
| 2021-10-06 |
11.6038 USDT |
105,830.7206 |
12.1240 USDT |
11.2330 USDT |
12.3400 USDT |
11.5600 USDT |
| 2021-10-05 |
11.8315 USDT |
74,426.5273 |
11.6650 USDT |
11.5400 USDT |
12.1780 USDT |
11.8990 USDT |
| 2021-10-04 |
11.8259 USDT |
140,781.4761 |
12.5840 USDT |
10.6050 USDT |
12.6840 USDT |
11.6130 USDT |
| 2021-10-03 |
12.5850 USDT |
75,320.1220 |
12.9780 USDT |
12.1000 USDT |
13.0490 USDT |
12.6000 USDT |
| 2021-10-02 |
12.8228 USDT |
86,692.0587 |
13.1000 USDT |
12.2500 USDT |
13.3110 USDT |
13.0840 USDT |
| 2021-10-01 |
12.1095 USDT |
138,456.2654 |
10.9650 USDT |
10.8000 USDT |
13.9390 USDT |
13.2500 USDT |