Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
11.2497 USDT |
108,509.1747 |
10.7220 USDT |
10.6340 USDT |
12.1040 USDT |
11.3980 USDT |
| 2021-09-29 |
10.9202 USDT |
187,664.6161 |
10.3430 USDT |
10.0000 USDT |
12.3600 USDT |
10.6030 USDT |
| 2021-09-28 |
11.2801 USDT |
210,220.6849 |
12.0640 USDT |
10.3000 USDT |
12.7430 USDT |
11.4280 USDT |
| 2021-09-27 |
12.5995 USDT |
179,929.9613 |
13.1120 USDT |
11.7800 USDT |
13.7700 USDT |
12.1500 USDT |
| 2021-09-26 |
13.5549 USDT |
124,200.4154 |
14.2840 USDT |
13.0000 USDT |
14.2930 USDT |
13.1980 USDT |
| 2021-09-25 |
14.7187 USDT |
121,087.4400 |
14.9630 USDT |
13.9200 USDT |
15.5000 USDT |
14.2500 USDT |
| 2021-09-24 |
14.4204 USDT |
159,575.6231 |
15.8120 USDT |
13.2480 USDT |
15.8340 USDT |
14.9990 USDT |
| 2021-09-23 |
15.5436 USDT |
158,273.2400 |
15.8980 USDT |
14.2820 USDT |
16.8000 USDT |
15.2740 USDT |
| 2021-09-22 |
14.0585 USDT |
150,868.4086 |
11.8980 USDT |
11.8980 USDT |
16.0000 USDT |
15.6720 USDT |
| 2021-09-21 |
12.9194 USDT |
171,568.8089 |
12.9000 USDT |
11.8600 USDT |
14.3800 USDT |
11.8920 USDT |
| 2021-09-20 |
13.9423 USDT |
308,881.0736 |
14.9000 USDT |
12.2000 USDT |
15.8100 USDT |
13.1300 USDT |
| 2021-09-19 |
16.1713 USDT |
105,610.2019 |
17.1000 USDT |
15.1000 USDT |
17.2070 USDT |
15.1000 USDT |
| 2021-09-18 |
17.4188 USDT |
94,214.9121 |
17.6240 USDT |
16.6000 USDT |
18.0000 USDT |
17.0070 USDT |
| 2021-09-17 |
17.6177 USDT |
73,735.5215 |
17.6760 USDT |
17.1500 USDT |
18.0000 USDT |
17.5370 USDT |
| 2021-09-16 |
17.8187 USDT |
95,825.2438 |
17.8890 USDT |
17.3500 USDT |
18.3000 USDT |
17.6710 USDT |
| 2021-09-15 |
17.5271 USDT |
97,501.2694 |
17.5920 USDT |
16.7260 USDT |
18.1900 USDT |
17.9060 USDT |
| 2021-09-14 |
17.1185 USDT |
111,201.3926 |
17.3850 USDT |
16.4900 USDT |
18.0960 USDT |
17.5750 USDT |
| 2021-09-13 |
17.1180 USDT |
169,412.0462 |
18.3910 USDT |
16.0000 USDT |
18.5200 USDT |
17.3990 USDT |
| 2021-09-12 |
18.1213 USDT |
185,666.6980 |
17.8670 USDT |
16.8730 USDT |
19.6000 USDT |
17.6960 USDT |
| 2021-09-11 |
17.4880 USDT |
275,112.1079 |
16.1210 USDT |
15.6250 USDT |
18.2400 USDT |
17.9000 USDT |
| 2021-09-10 |
15.2390 USDT |
189,078.2378 |
15.0600 USDT |
14.0770 USDT |
16.4900 USDT |
15.4990 USDT |
| 2021-09-09 |
14.8378 USDT |
104,406.0444 |
15.1740 USDT |
14.3000 USDT |
15.3970 USDT |
14.9800 USDT |
| 2021-09-08 |
14.6014 USDT |
150,432.5487 |
14.1600 USDT |
13.2520 USDT |
16.2400 USDT |
15.1990 USDT |
| 2021-09-07 |
14.9606 USDT |
294,042.0696 |
17.2890 USDT |
13.1100 USDT |
17.4100 USDT |
14.0010 USDT |
| 2021-09-06 |
17.3700 USDT |
91,988.6089 |
17.6800 USDT |
16.8750 USDT |
18.1800 USDT |
17.0330 USDT |
| 2021-09-05 |
17.9749 USDT |
122,189.8139 |
18.2680 USDT |
16.9000 USDT |
18.5450 USDT |
17.4000 USDT |
| 2021-09-04 |
17.9980 USDT |
89,044.9700 |
18.1000 USDT |
17.5000 USDT |
18.6200 USDT |
18.0990 USDT |
| 2021-09-03 |
18.3920 USDT |
106,060.2924 |
18.7710 USDT |
17.5100 USDT |
19.0000 USDT |
18.5250 USDT |
| 2021-09-02 |
18.6720 USDT |
190,481.4992 |
18.1740 USDT |
16.8810 USDT |
19.5000 USDT |
18.8710 USDT |
| 2021-09-01 |
17.6543 USDT |
124,170.1979 |
16.6880 USDT |
16.5500 USDT |
18.3200 USDT |
18.1200 USDT |
| 2021-08-31 |
16.9069 USDT |
97,426.6444 |
16.6800 USDT |
16.5100 USDT |
17.3500 USDT |
16.7780 USDT |
| 2021-08-30 |
17.6037 USDT |
140,041.9639 |
18.2470 USDT |
16.3910 USDT |
18.5000 USDT |
16.9070 USDT |
| 2021-08-29 |
17.9728 USDT |
94,262.8844 |
17.8730 USDT |
17.4000 USDT |
18.5520 USDT |
18.1300 USDT |
| 2021-08-28 |
17.8368 USDT |
71,608.5378 |
18.1010 USDT |
17.5990 USDT |
18.2400 USDT |
17.8600 USDT |
| 2021-08-27 |
17.4101 USDT |
148,374.2032 |
16.1500 USDT |
15.8330 USDT |
18.5600 USDT |
18.1000 USDT |
| 2021-08-26 |
16.6427 USDT |
157,130.0926 |
17.9600 USDT |
15.8530 USDT |
18.2790 USDT |
16.2410 USDT |
| 2021-08-25 |
18.0263 USDT |
185,318.5606 |
16.9240 USDT |
16.8000 USDT |
19.5000 USDT |
17.7120 USDT |
| 2021-08-24 |
17.4467 USDT |
337,711.4950 |
17.1900 USDT |
15.2000 USDT |
19.4600 USDT |
17.8540 USDT |
| 2021-08-23 |
16.0442 USDT |
296,573.2042 |
15.4880 USDT |
14.1000 USDT |
18.0000 USDT |
17.5960 USDT |
| 2021-08-22 |
14.8541 USDT |
131,026.9916 |
14.7880 USDT |
13.8000 USDT |
15.5000 USDT |
14.6700 USDT |
| 2021-08-21 |
14.3620 USDT |
205,818.0321 |
13.2540 USDT |
13.0070 USDT |
15.9000 USDT |
14.7770 USDT |
| 2021-08-20 |
12.6938 USDT |
127,633.1085 |
12.2340 USDT |
12.1710 USDT |
13.2900 USDT |
13.2170 USDT |
| 2021-08-19 |
11.8120 USDT |
103,439.6707 |
11.5210 USDT |
11.3900 USDT |
12.5000 USDT |
12.2700 USDT |
| 2021-08-18 |
11.4772 USDT |
84,142.5279 |
11.5970 USDT |
11.3360 USDT |
11.9010 USDT |
11.5630 USDT |
| 2021-08-17 |
11.6300 USDT |
113,924.3264 |
11.6890 USDT |
10.8720 USDT |
12.1990 USDT |
11.6630 USDT |
| 2021-08-16 |
12.2545 USDT |
95,426.2155 |
11.8620 USDT |
11.7090 USDT |
12.9500 USDT |
11.7400 USDT |
| 2021-08-15 |
11.7574 USDT |
56,269.4200 |
12.2760 USDT |
11.3200 USDT |
12.3990 USDT |
11.7680 USDT |
| 2021-08-14 |
11.5981 USDT |
80,833.7401 |
11.7080 USDT |
11.2290 USDT |
12.4000 USDT |
12.2400 USDT |
| 2021-08-13 |
11.8216 USDT |
99,829.7876 |
10.7720 USDT |
10.7010 USDT |
12.9500 USDT |
11.6970 USDT |
| 2021-08-12 |
11.1305 USDT |
127,454.5994 |
11.2790 USDT |
9.7470 USDT |
12.6600 USDT |
10.4600 USDT |