Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
1.2867 USDT |
71,376.1965 |
1.3024 USDT |
1.2500 USDT |
1.3110 USDT |
1.2500 USDT |
| 2024-05-06 |
1.3188 USDT |
59,741.1295 |
1.3005 USDT |
1.2958 USDT |
1.3359 USDT |
1.2985 USDT |
| 2024-05-05 |
1.3327 USDT |
15,709.1212 |
1.3500 USDT |
1.3045 USDT |
1.3648 USDT |
1.3236 USDT |
| 2024-05-04 |
1.3592 USDT |
17,249.0140 |
1.3650 USDT |
1.3381 USDT |
1.3913 USDT |
1.3501 USDT |
| 2024-05-03 |
1.2960 USDT |
36,045.1593 |
1.2793 USDT |
1.2343 USDT |
1.3640 USDT |
1.3506 USDT |
| 2024-05-02 |
1.2876 USDT |
29,930.7291 |
1.2900 USDT |
1.2494 USDT |
1.3368 USDT |
1.3066 USDT |
| 2024-05-01 |
1.2370 USDT |
40,167.5129 |
1.2646 USDT |
1.2128 USDT |
1.2728 USDT |
1.2523 USDT |
| 2024-04-30 |
1.2984 USDT |
51,014.7006 |
1.3328 USDT |
1.2474 USDT |
1.3606 USDT |
1.2646 USDT |
| 2024-04-29 |
1.3537 USDT |
108,180.6073 |
1.4565 USDT |
1.3000 USDT |
1.4699 USDT |
1.3296 USDT |
| 2024-04-28 |
1.4122 USDT |
42,776.9655 |
1.3536 USDT |
1.3359 USDT |
1.4977 USDT |
1.4651 USDT |
| 2024-04-27 |
1.3562 USDT |
68,712.9512 |
1.4093 USDT |
1.2740 USDT |
1.4184 USDT |
1.3564 USDT |
| 2024-04-26 |
1.4125 USDT |
23,027.0047 |
1.4471 USDT |
1.3699 USDT |
1.4486 USDT |
1.4124 USDT |
| 2024-04-25 |
1.4379 USDT |
64,825.6257 |
1.4812 USDT |
1.3964 USDT |
1.4824 USDT |
1.4468 USDT |
| 2024-04-24 |
1.5258 USDT |
56,226.7051 |
1.5671 USDT |
1.4654 USDT |
1.5695 USDT |
1.4654 USDT |
| 2024-04-23 |
1.5661 USDT |
29,514.5414 |
1.5612 USDT |
1.5370 USDT |
1.5941 USDT |
1.5832 USDT |
| 2024-04-22 |
1.5247 USDT |
55,187.2450 |
1.5399 USDT |
1.4992 USDT |
1.5612 USDT |
1.5460 USDT |
| 2024-04-21 |
1.5655 USDT |
20,014.9900 |
1.5784 USDT |
1.5301 USDT |
1.6043 USDT |
1.5385 USDT |
| 2024-04-20 |
1.5524 USDT |
38,507.5053 |
1.5695 USDT |
1.5205 USDT |
1.5920 USDT |
1.5840 USDT |
| 2024-04-19 |
1.5420 USDT |
71,969.8159 |
1.6160 USDT |
1.5000 USDT |
1.6539 USDT |
1.5653 USDT |
| 2024-04-18 |
1.5315 USDT |
60,046.9246 |
1.3988 USDT |
1.3867 USDT |
1.6484 USDT |
1.6000 USDT |
| 2024-04-17 |
1.4391 USDT |
77,238.8737 |
1.5341 USDT |
1.3552 USDT |
1.5540 USDT |
1.3903 USDT |
| 2024-04-16 |
1.5130 USDT |
83,647.2068 |
1.4960 USDT |
1.4695 USDT |
1.5588 USDT |
1.5311 USDT |
| 2024-04-15 |
1.5242 USDT |
44,369.8899 |
1.4807 USDT |
1.4562 USDT |
1.5700 USDT |
1.5013 USDT |
| 2024-04-14 |
1.4147 USDT |
76,635.9541 |
1.4156 USDT |
1.3557 USDT |
1.4649 USDT |
1.4352 USDT |
| 2024-04-13 |
1.5004 USDT |
82,898.3802 |
1.5705 USDT |
1.3528 USDT |
1.6025 USDT |
1.4245 USDT |
| 2024-04-12 |
1.6204 USDT |
96,315.0843 |
1.6817 USDT |
1.5350 USDT |
1.6902 USDT |
1.5558 USDT |
| 2024-04-11 |
1.7145 USDT |
16,167.6109 |
1.7497 USDT |
1.6752 USDT |
1.7606 USDT |
1.6891 USDT |
| 2024-04-10 |
1.6986 USDT |
44,790.6663 |
1.7500 USDT |
1.6636 USDT |
1.7500 USDT |
1.7198 USDT |
| 2024-04-09 |
1.7777 USDT |
80,335.2126 |
1.7984 USDT |
1.7099 USDT |
1.8599 USDT |
1.7414 USDT |
| 2024-04-08 |
1.7767 USDT |
45,038.0665 |
1.7137 USDT |
1.7137 USDT |
1.8212 USDT |
1.7762 USDT |
| 2024-04-07 |
1.7470 USDT |
40,434.1995 |
1.7300 USDT |
1.7070 USDT |
1.8003 USDT |
1.7274 USDT |
| 2024-04-06 |
1.7263 USDT |
26,235.0209 |
1.7161 USDT |
1.6934 USDT |
1.7600 USDT |
1.7128 USDT |
| 2024-04-05 |
1.7570 USDT |
44,342.4517 |
1.7900 USDT |
1.7095 USDT |
1.8058 USDT |
1.7261 USDT |
| 2024-04-04 |
1.8053 USDT |
39,400.9579 |
1.7928 USDT |
1.7642 USDT |
1.8354 USDT |
1.7699 USDT |
| 2024-04-03 |
1.8232 USDT |
24,895.9179 |
1.8088 USDT |
1.7900 USDT |
1.8479 USDT |
1.7988 USDT |
| 2024-04-02 |
1.8518 USDT |
47,360.8111 |
1.9346 USDT |
1.7900 USDT |
1.9359 USDT |
1.8218 USDT |
| 2024-04-01 |
1.9782 USDT |
50,613.7102 |
2.0045 USDT |
1.9202 USDT |
2.0298 USDT |
1.9841 USDT |
| 2024-03-31 |
1.9417 USDT |
36,382.8697 |
1.8980 USDT |
1.8795 USDT |
2.0060 USDT |
1.9818 USDT |
| 2024-03-30 |
1.9412 USDT |
27,483.9467 |
1.9800 USDT |
1.8974 USDT |
2.0000 USDT |
1.8988 USDT |
| 2024-03-29 |
1.8611 USDT |
48,156.6175 |
1.8424 USDT |
1.8117 USDT |
1.9320 USDT |
1.8761 USDT |
| 2024-03-28 |
1.8044 USDT |
105,039.0832 |
1.8083 USDT |
1.7000 USDT |
1.9030 USDT |
1.8633 USDT |
| 2024-03-27 |
1.8105 USDT |
59,654.9148 |
1.7926 USDT |
1.7483 USDT |
1.8505 USDT |
1.8170 USDT |
| 2024-03-26 |
1.8712 USDT |
119,917.5813 |
1.8885 USDT |
1.7701 USDT |
1.9823 USDT |
1.7989 USDT |
| 2024-03-25 |
1.8640 USDT |
55,037.7028 |
1.8689 USDT |
1.8001 USDT |
1.9300 USDT |
1.8918 USDT |
| 2024-03-24 |
1.8217 USDT |
60,196.6112 |
1.8407 USDT |
1.7800 USDT |
1.8700 USDT |
1.8689 USDT |
| 2024-03-23 |
1.8458 USDT |
22,866.6208 |
1.8227 USDT |
1.8103 USDT |
1.8831 USDT |
1.8341 USDT |
| 2024-03-22 |
1.8590 USDT |
41,947.7461 |
1.8731 USDT |
1.7926 USDT |
1.9000 USDT |
1.8900 USDT |
| 2024-03-21 |
1.9160 USDT |
57,040.8942 |
1.9376 USDT |
1.8730 USDT |
1.9418 USDT |
1.8902 USDT |
| 2024-03-20 |
1.8632 USDT |
89,556.1597 |
1.8210 USDT |
1.7800 USDT |
1.9490 USDT |
1.9361 USDT |
| 2024-03-19 |
1.8470 USDT |
81,238.4450 |
1.9540 USDT |
1.7961 USDT |
1.9568 USDT |
1.8730 USDT |