Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.9178 USDT |
148,865.8389 |
0.9275 USDT |
0.8841 USDT |
0.9459 USDT |
0.8902 USDT |
| 2024-06-25 |
0.9335 USDT |
181,153.7460 |
0.9114 USDT |
0.8820 USDT |
0.9800 USDT |
0.9365 USDT |
| 2024-06-24 |
0.9231 USDT |
181,248.7655 |
0.9622 USDT |
0.8710 USDT |
0.9843 USDT |
0.9159 USDT |
| 2024-06-23 |
0.9722 USDT |
139,725.0723 |
0.9871 USDT |
0.9600 USDT |
1.0130 USDT |
0.9643 USDT |
| 2024-06-22 |
0.9823 USDT |
128,570.4594 |
0.9641 USDT |
0.9513 USDT |
1.0084 USDT |
0.9901 USDT |
| 2024-06-21 |
0.9708 USDT |
136,285.4022 |
0.9631 USDT |
0.9513 USDT |
1.0074 USDT |
0.9661 USDT |
| 2024-06-20 |
0.9695 USDT |
116,587.1020 |
0.9835 USDT |
0.9473 USDT |
0.9980 USDT |
0.9622 USDT |
| 2024-06-19 |
0.9664 USDT |
162,101.1097 |
0.9760 USDT |
0.9434 USDT |
0.9920 USDT |
0.9813 USDT |
| 2024-06-18 |
0.9630 USDT |
113,194.0035 |
0.9950 USDT |
0.9433 USDT |
1.0057 USDT |
0.9650 USDT |
| 2024-06-17 |
1.0094 USDT |
112,445.5685 |
1.0273 USDT |
0.9850 USDT |
1.0289 USDT |
1.0026 USDT |
| 2024-06-16 |
1.0332 USDT |
91,033.0354 |
1.0420 USDT |
1.0199 USDT |
1.0454 USDT |
1.0306 USDT |
| 2024-06-15 |
1.0561 USDT |
123,887.4340 |
1.0500 USDT |
1.0299 USDT |
1.0768 USDT |
1.0471 USDT |
| 2024-06-14 |
1.0202 USDT |
132,792.0528 |
1.0171 USDT |
1.0122 USDT |
1.0400 USDT |
1.0213 USDT |
| 2024-06-13 |
1.0292 USDT |
89,643.6377 |
1.0359 USDT |
1.0172 USDT |
1.0451 USDT |
1.0220 USDT |
| 2024-06-12 |
1.0475 USDT |
91,521.8010 |
1.0400 USDT |
1.0155 USDT |
1.0758 USDT |
1.0623 USDT |
| 2024-06-11 |
1.0605 USDT |
136,130.1639 |
1.0816 USDT |
1.0000 USDT |
1.1479 USDT |
1.0488 USDT |
| 2024-06-10 |
1.0859 USDT |
134,044.3437 |
1.0802 USDT |
1.0642 USDT |
1.1380 USDT |
1.0808 USDT |
| 2024-06-09 |
1.1150 USDT |
244,096.9228 |
1.0812 USDT |
1.0730 USDT |
1.2661 USDT |
1.0737 USDT |
| 2024-06-08 |
1.0646 USDT |
206,081.7475 |
1.0982 USDT |
0.9697 USDT |
1.1171 USDT |
1.0903 USDT |
| 2024-06-07 |
1.1497 USDT |
143,585.1119 |
1.1640 USDT |
1.0400 USDT |
1.1811 USDT |
1.1103 USDT |
| 2024-06-06 |
1.1939 USDT |
143,616.6715 |
1.2236 USDT |
1.1273 USDT |
1.2364 USDT |
1.1822 USDT |
| 2024-06-05 |
1.2204 USDT |
108,886.0883 |
1.2217 USDT |
1.1931 USDT |
1.2477 USDT |
1.2301 USDT |
| 2024-06-04 |
1.2066 USDT |
155,559.5047 |
1.2136 USDT |
1.1755 USDT |
1.2301 USDT |
1.2112 USDT |
| 2024-06-03 |
1.2121 USDT |
164,950.0361 |
1.1368 USDT |
1.1270 USDT |
1.4074 USDT |
1.2084 USDT |
| 2024-06-02 |
1.1671 USDT |
116,942.8059 |
1.1859 USDT |
1.1431 USDT |
1.2162 USDT |
1.1475 USDT |
| 2024-06-01 |
1.1708 USDT |
102,990.2234 |
1.1521 USDT |
1.1500 USDT |
1.2161 USDT |
1.1961 USDT |
| 2024-05-31 |
1.1623 USDT |
121,305.7294 |
1.1610 USDT |
1.1500 USDT |
1.1760 USDT |
1.1581 USDT |
| 2024-05-30 |
1.1773 USDT |
121,249.9131 |
1.1799 USDT |
1.1459 USDT |
1.2153 USDT |
1.1769 USDT |
| 2024-05-29 |
1.1898 USDT |
134,736.3742 |
1.2036 USDT |
1.1700 USDT |
1.2248 USDT |
1.1840 USDT |
| 2024-05-28 |
1.2210 USDT |
100,199.4168 |
1.2344 USDT |
1.2018 USDT |
1.2414 USDT |
1.2127 USDT |
| 2024-05-27 |
1.2333 USDT |
111,494.7520 |
1.2217 USDT |
1.2143 USDT |
1.2621 USDT |
1.2315 USDT |
| 2024-05-26 |
1.2337 USDT |
101,839.8984 |
1.2124 USDT |
1.2058 USDT |
1.2464 USDT |
1.2327 USDT |
| 2024-05-25 |
1.2234 USDT |
117,616.0723 |
1.1992 USDT |
1.1907 USDT |
1.2491 USDT |
1.2156 USDT |
| 2024-05-24 |
1.2240 USDT |
134,185.3170 |
1.2384 USDT |
1.1775 USDT |
1.2837 USDT |
1.1933 USDT |
| 2024-05-23 |
1.2369 USDT |
107,148.1356 |
1.2470 USDT |
1.2140 USDT |
1.2514 USDT |
1.2222 USDT |
| 2024-05-22 |
1.2612 USDT |
99,463.3317 |
1.2807 USDT |
1.2494 USDT |
1.2821 USDT |
1.2518 USDT |
| 2024-05-21 |
1.3057 USDT |
124,309.7568 |
1.3116 USDT |
1.2800 USDT |
1.3500 USDT |
1.2922 USDT |
| 2024-05-20 |
1.2629 USDT |
87,507.0259 |
1.2519 USDT |
1.2380 USDT |
1.2962 USDT |
1.2920 USDT |
| 2024-05-19 |
1.2727 USDT |
100,612.2495 |
1.2853 USDT |
1.2530 USDT |
1.2881 USDT |
1.2586 USDT |
| 2024-05-18 |
1.3266 USDT |
99,608.4841 |
1.3272 USDT |
1.2896 USDT |
1.3628 USDT |
1.2918 USDT |
| 2024-05-17 |
1.2990 USDT |
101,420.5618 |
1.2588 USDT |
1.2505 USDT |
1.3762 USDT |
1.3356 USDT |
| 2024-05-16 |
1.2742 USDT |
123,440.8732 |
1.2903 USDT |
1.2474 USDT |
1.3086 USDT |
1.2500 USDT |
| 2024-05-15 |
1.2654 USDT |
73,578.2528 |
1.2597 USDT |
1.2413 USDT |
1.2850 USDT |
1.2824 USDT |
| 2024-05-14 |
1.2466 USDT |
41,702.4640 |
1.2566 USDT |
1.2279 USDT |
1.2659 USDT |
1.2466 USDT |
| 2024-05-13 |
1.2811 USDT |
48,692.2844 |
1.2767 USDT |
1.2520 USDT |
1.3102 USDT |
1.2560 USDT |
| 2024-05-12 |
1.2759 USDT |
36,729.4861 |
1.2853 USDT |
1.2520 USDT |
1.2951 USDT |
1.2810 USDT |
| 2024-05-11 |
1.2614 USDT |
39,752.1088 |
1.2623 USDT |
1.2421 USDT |
1.2810 USDT |
1.2691 USDT |
| 2024-05-10 |
1.3087 USDT |
59,630.7381 |
1.3175 USDT |
1.2501 USDT |
1.3626 USDT |
1.2575 USDT |
| 2024-05-09 |
1.2519 USDT |
156,890.1940 |
1.1722 USDT |
1.1608 USDT |
1.4031 USDT |
1.3115 USDT |
| 2024-05-08 |
1.1777 USDT |
305,656.5384 |
1.2315 USDT |
1.0390 USDT |
1.2644 USDT |
1.1597 USDT |