Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
0.7569 USDT |
18,515.8948 |
0.7713 USDT |
0.7406 USDT |
0.7754 USDT |
0.7487 USDT |
| 2024-08-14 |
0.7736 USDT |
15,764.7594 |
0.7856 USDT |
0.7609 USDT |
0.8026 USDT |
0.7778 USDT |
| 2024-08-13 |
0.7849 USDT |
15,209.6659 |
0.7671 USDT |
0.7607 USDT |
0.8138 USDT |
0.7864 USDT |
| 2024-08-12 |
0.7583 USDT |
75,906.3317 |
0.7611 USDT |
0.7500 USDT |
0.7799 USDT |
0.7647 USDT |
| 2024-08-11 |
0.7723 USDT |
97,699.4817 |
0.7803 USDT |
0.7522 USDT |
0.7924 USDT |
0.7684 USDT |
| 2024-08-10 |
0.7881 USDT |
119,183.0179 |
0.8021 USDT |
0.7781 USDT |
0.8092 USDT |
0.8015 USDT |
| 2024-08-09 |
0.8212 USDT |
122,698.8877 |
0.8293 USDT |
0.7938 USDT |
0.8500 USDT |
0.8039 USDT |
| 2024-08-08 |
0.7646 USDT |
45,651.1001 |
0.7479 USDT |
0.7402 USDT |
0.8000 USDT |
0.7799 USDT |
| 2024-08-07 |
0.7792 USDT |
144,690.5940 |
0.7693 USDT |
0.7188 USDT |
0.8455 USDT |
0.7478 USDT |
| 2024-08-06 |
0.7289 USDT |
174,822.0213 |
0.6943 USDT |
0.6906 USDT |
0.8027 USDT |
0.8000 USDT |
| 2024-08-05 |
0.6752 USDT |
245,778.0448 |
0.7240 USDT |
0.6256 USDT |
0.7499 USDT |
0.6934 USDT |
| 2024-08-04 |
0.7426 USDT |
214,562.9637 |
0.7610 USDT |
0.7131 USDT |
0.7739 USDT |
0.7266 USDT |
| 2024-08-03 |
0.7722 USDT |
165,590.2806 |
0.7644 USDT |
0.7555 USDT |
0.8057 USDT |
0.7624 USDT |
| 2024-08-02 |
0.7822 USDT |
178,977.5742 |
0.7888 USDT |
0.7610 USDT |
0.7944 USDT |
0.7656 USDT |
| 2024-08-01 |
0.7991 USDT |
174,178.8871 |
0.8212 USDT |
0.7800 USDT |
0.8299 USDT |
0.7874 USDT |
| 2024-07-31 |
0.8383 USDT |
132,844.4864 |
0.8406 USDT |
0.8211 USDT |
0.8618 USDT |
0.8275 USDT |
| 2024-07-30 |
0.8375 USDT |
174,027.7063 |
0.8396 USDT |
0.8256 USDT |
0.8500 USDT |
0.8390 USDT |
| 2024-07-29 |
0.8462 USDT |
167,480.0422 |
0.8625 USDT |
0.8208 USDT |
0.8678 USDT |
0.8405 USDT |
| 2024-07-28 |
0.8544 USDT |
180,283.6674 |
0.8587 USDT |
0.8422 USDT |
0.8895 USDT |
0.8611 USDT |
| 2024-07-27 |
0.8454 USDT |
135,378.3704 |
0.8343 USDT |
0.8141 USDT |
0.8890 USDT |
0.8592 USDT |
| 2024-07-26 |
0.8189 USDT |
147,532.6923 |
0.8093 USDT |
0.8000 USDT |
0.8460 USDT |
0.8321 USDT |
| 2024-07-25 |
0.8175 USDT |
160,161.5588 |
0.8387 USDT |
0.8100 USDT |
0.8437 USDT |
0.8138 USDT |
| 2024-07-24 |
0.8559 USDT |
184,594.1078 |
0.8531 USDT |
0.8240 USDT |
0.8730 USDT |
0.8387 USDT |
| 2024-07-23 |
0.8777 USDT |
114,759.5758 |
0.8870 USDT |
0.8454 USDT |
0.8969 USDT |
0.8530 USDT |
| 2024-07-22 |
0.8979 USDT |
178,816.3788 |
0.9155 USDT |
0.8852 USDT |
0.9187 USDT |
0.8883 USDT |
| 2024-07-21 |
0.9023 USDT |
157,638.9588 |
0.9089 USDT |
0.8930 USDT |
0.9178 USDT |
0.9125 USDT |
| 2024-07-20 |
0.9124 USDT |
139,798.4000 |
0.9173 USDT |
0.8901 USDT |
0.9234 USDT |
0.9009 USDT |
| 2024-07-19 |
0.9181 USDT |
148,326.8305 |
0.9254 USDT |
0.9109 USDT |
0.9352 USDT |
0.9181 USDT |
| 2024-07-18 |
0.9365 USDT |
159,767.5899 |
0.9486 USDT |
0.9232 USDT |
0.9501 USDT |
0.9243 USDT |
| 2024-07-17 |
0.9602 USDT |
167,012.3886 |
0.9410 USDT |
0.9371 USDT |
0.9900 USDT |
0.9484 USDT |
| 2024-07-16 |
0.9430 USDT |
140,658.0509 |
0.9522 USDT |
0.9371 USDT |
0.9522 USDT |
0.9445 USDT |
| 2024-07-15 |
0.9531 USDT |
144,436.2179 |
0.9473 USDT |
0.9371 USDT |
0.9811 USDT |
0.9541 USDT |
| 2024-07-14 |
0.9494 USDT |
92,092.7361 |
0.9518 USDT |
0.9392 USDT |
0.9750 USDT |
0.9536 USDT |
| 2024-07-13 |
0.9188 USDT |
63,514.4159 |
0.8934 USDT |
0.8800 USDT |
0.9780 USDT |
0.9540 USDT |
| 2024-07-12 |
0.8908 USDT |
29,723.5957 |
0.8989 USDT |
0.8808 USDT |
0.9060 USDT |
0.8848 USDT |
| 2024-07-11 |
0.9005 USDT |
27,258.5419 |
0.8943 USDT |
0.8860 USDT |
0.9192 USDT |
0.9057 USDT |
| 2024-07-10 |
0.9039 USDT |
62,978.5283 |
0.8941 USDT |
0.8924 USDT |
0.9280 USDT |
0.8985 USDT |
| 2024-07-09 |
0.9007 USDT |
137,467.6618 |
0.8989 USDT |
0.8820 USDT |
0.9157 USDT |
0.8981 USDT |
| 2024-07-08 |
0.8853 USDT |
122,342.3184 |
0.8812 USDT |
0.8548 USDT |
0.9214 USDT |
0.8890 USDT |
| 2024-07-07 |
0.9049 USDT |
201,113.4524 |
0.8990 USDT |
0.8606 USDT |
0.9700 USDT |
0.8809 USDT |
| 2024-07-06 |
0.8673 USDT |
134,122.4829 |
0.8335 USDT |
0.8249 USDT |
0.9171 USDT |
0.9035 USDT |
| 2024-07-05 |
0.8394 USDT |
186,295.6017 |
0.8738 USDT |
0.7744 USDT |
0.9099 USDT |
0.8593 USDT |
| 2024-07-04 |
0.8909 USDT |
119,979.6267 |
0.9066 USDT |
0.8760 USDT |
0.9160 USDT |
0.8872 USDT |
| 2024-07-03 |
0.9369 USDT |
130,138.3342 |
0.9730 USDT |
0.9000 USDT |
0.9798 USDT |
0.9101 USDT |
| 2024-07-02 |
0.9475 USDT |
190,621.9433 |
0.9511 USDT |
0.9100 USDT |
0.9900 USDT |
0.9722 USDT |
| 2024-07-01 |
0.9133 USDT |
177,525.7321 |
0.9075 USDT |
0.8833 USDT |
0.9948 USDT |
0.9595 USDT |
| 2024-06-30 |
0.8998 USDT |
163,068.5299 |
0.9109 USDT |
0.8900 USDT |
0.9114 USDT |
0.8980 USDT |
| 2024-06-29 |
0.9235 USDT |
168,280.9646 |
0.8974 USDT |
0.8931 USDT |
0.9972 USDT |
0.9308 USDT |
| 2024-06-28 |
0.9085 USDT |
171,163.0105 |
0.9237 USDT |
0.8927 USDT |
0.9484 USDT |
0.8988 USDT |
| 2024-06-27 |
0.9009 USDT |
156,229.6348 |
0.8923 USDT |
0.8754 USDT |
0.9290 USDT |
0.9166 USDT |