Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
1.9806 USDT |
76,735.9106 |
2.0530 USDT |
1.9000 USDT |
2.0598 USDT |
1.9242 USDT |
| 2024-03-17 |
2.0654 USDT |
52,232.3696 |
2.0480 USDT |
2.0285 USDT |
2.1040 USDT |
2.0593 USDT |
| 2024-03-16 |
2.1603 USDT |
51,992.3390 |
2.1510 USDT |
2.0800 USDT |
2.2676 USDT |
2.0960 USDT |
| 2024-03-15 |
2.1772 USDT |
76,861.9912 |
2.3016 USDT |
2.0997 USDT |
2.3600 USDT |
2.1510 USDT |
| 2024-03-14 |
2.3305 USDT |
73,192.5342 |
2.3466 USDT |
2.2100 USDT |
2.4478 USDT |
2.2790 USDT |
| 2024-03-13 |
2.2675 USDT |
62,960.5579 |
2.1860 USDT |
2.1718 USDT |
2.3600 USDT |
2.3000 USDT |
| 2024-03-12 |
2.2303 USDT |
51,472.4847 |
2.2607 USDT |
2.1610 USDT |
2.3000 USDT |
2.2077 USDT |
| 2024-03-11 |
2.2210 USDT |
81,921.7405 |
2.2050 USDT |
2.1162 USDT |
2.2834 USDT |
2.2727 USDT |
| 2024-03-10 |
2.1609 USDT |
58,736.0125 |
2.1794 USDT |
2.1030 USDT |
2.1977 USDT |
2.1757 USDT |
| 2024-03-09 |
2.1622 USDT |
64,446.3765 |
2.1390 USDT |
2.1158 USDT |
2.2254 USDT |
2.1798 USDT |
| 2024-03-08 |
2.1743 USDT |
46,400.7065 |
2.2639 USDT |
2.0916 USDT |
2.2870 USDT |
2.1474 USDT |
| 2024-03-07 |
2.2151 USDT |
60,844.7590 |
2.1728 USDT |
2.1500 USDT |
2.2990 USDT |
2.2551 USDT |
| 2024-03-06 |
2.1357 USDT |
94,904.2475 |
2.1212 USDT |
2.0780 USDT |
2.1954 USDT |
2.1402 USDT |
| 2024-03-05 |
2.2092 USDT |
138,846.6561 |
2.3550 USDT |
2.0000 USDT |
2.3691 USDT |
2.0918 USDT |
| 2024-03-04 |
2.4347 USDT |
86,671.7253 |
2.3856 USDT |
2.3600 USDT |
2.5500 USDT |
2.3983 USDT |
| 2024-03-03 |
2.4096 USDT |
42,504.7433 |
2.4997 USDT |
2.3020 USDT |
2.5121 USDT |
2.4465 USDT |
| 2024-03-02 |
2.4293 USDT |
96,593.5732 |
2.3330 USDT |
2.3310 USDT |
2.6517 USDT |
2.4250 USDT |
| 2024-03-01 |
2.2725 USDT |
63,545.3654 |
2.2200 USDT |
2.1518 USDT |
2.3628 USDT |
2.2845 USDT |
| 2024-02-29 |
2.2996 USDT |
100,858.4891 |
2.1658 USDT |
2.1529 USDT |
2.4500 USDT |
2.3180 USDT |
| 2024-02-28 |
2.2559 USDT |
243,023.2886 |
2.2085 USDT |
2.0411 USDT |
2.4999 USDT |
2.1271 USDT |
| 2024-02-27 |
2.0312 USDT |
187,636.5076 |
1.8586 USDT |
1.8299 USDT |
2.2088 USDT |
2.1859 USDT |
| 2024-02-26 |
1.7973 USDT |
90,531.4952 |
1.7231 USDT |
1.7000 USDT |
1.9000 USDT |
1.8727 USDT |
| 2024-02-25 |
1.7113 USDT |
53,090.5592 |
1.6931 USDT |
1.6678 USDT |
1.7527 USDT |
1.7051 USDT |
| 2024-02-24 |
1.6479 USDT |
50,895.9844 |
1.5900 USDT |
1.5840 USDT |
1.7188 USDT |
1.6444 USDT |
| 2024-02-23 |
1.6253 USDT |
58,074.2124 |
1.6779 USDT |
1.5986 USDT |
1.6779 USDT |
1.6283 USDT |
| 2024-02-22 |
1.6874 USDT |
40,536.4665 |
1.7019 USDT |
1.6650 USDT |
1.7178 USDT |
1.6950 USDT |
| 2024-02-21 |
1.6491 USDT |
183,063.5099 |
1.6104 USDT |
1.5091 USDT |
1.7800 USDT |
1.7050 USDT |
| 2024-02-20 |
1.4242 USDT |
50,550.5832 |
1.4152 USDT |
1.4010 USDT |
1.4680 USDT |
1.4400 USDT |
| 2024-02-19 |
1.4471 USDT |
84,178.0694 |
1.5071 USDT |
1.4013 USDT |
1.5151 USDT |
1.4173 USDT |
| 2024-02-18 |
1.5110 USDT |
90,734.9303 |
1.5030 USDT |
1.4301 USDT |
1.5665 USDT |
1.4925 USDT |
| 2024-02-17 |
1.4926 USDT |
59,448.6258 |
1.5290 USDT |
1.4600 USDT |
1.5524 USDT |
1.4988 USDT |
| 2024-02-16 |
1.4843 USDT |
108,536.4636 |
1.3953 USDT |
1.3880 USDT |
1.5590 USDT |
1.5156 USDT |
| 2024-02-15 |
1.3713 USDT |
72,753.2859 |
1.3478 USDT |
1.3108 USDT |
1.4140 USDT |
1.4035 USDT |
| 2024-02-14 |
1.3027 USDT |
115,340.3948 |
1.2772 USDT |
1.2404 USDT |
1.4000 USDT |
1.3456 USDT |
| 2024-02-13 |
1.2852 USDT |
86,726.7592 |
1.3235 USDT |
1.2301 USDT |
1.3633 USDT |
1.2788 USDT |
| 2024-02-12 |
1.2522 USDT |
44,251.4819 |
1.2257 USDT |
1.2110 USDT |
1.2960 USDT |
1.2916 USDT |
| 2024-02-11 |
1.2406 USDT |
39,353.8124 |
1.2310 USDT |
1.2112 USDT |
1.2579 USDT |
1.2248 USDT |
| 2024-02-10 |
1.2139 USDT |
30,812.3117 |
1.2277 USDT |
1.2100 USDT |
1.2313 USDT |
1.2273 USDT |
| 2024-02-09 |
1.2271 USDT |
63,278.4679 |
1.2266 USDT |
1.2000 USDT |
1.2583 USDT |
1.2215 USDT |
| 2024-02-08 |
1.2183 USDT |
45,274.8999 |
1.2023 USDT |
1.1964 USDT |
1.2500 USDT |
1.2174 USDT |
| 2024-02-07 |
1.1689 USDT |
76,744.2058 |
1.1184 USDT |
1.1140 USDT |
1.2558 USDT |
1.1785 USDT |
| 2024-02-06 |
1.1260 USDT |
42,420.6847 |
1.1254 USDT |
1.1052 USDT |
1.1409 USDT |
1.1210 USDT |
| 2024-02-05 |
1.1342 USDT |
67,019.4719 |
1.1679 USDT |
1.1060 USDT |
1.1689 USDT |
1.1195 USDT |
| 2024-02-04 |
1.1685 USDT |
58,030.0426 |
1.1896 USDT |
1.1400 USDT |
1.1977 USDT |
1.1641 USDT |
| 2024-02-03 |
1.1861 USDT |
31,432.0209 |
1.1879 USDT |
1.1800 USDT |
1.1989 USDT |
1.1859 USDT |
| 2024-02-02 |
1.1949 USDT |
29,732.1372 |
1.1881 USDT |
1.1813 USDT |
1.2100 USDT |
1.1915 USDT |
| 2024-02-01 |
1.1796 USDT |
41,788.9706 |
1.1906 USDT |
1.1695 USDT |
1.1943 USDT |
1.1926 USDT |
| 2024-01-31 |
1.2107 USDT |
49,366.3741 |
1.2445 USDT |
1.1901 USDT |
1.2480 USDT |
1.2082 USDT |
| 2024-01-30 |
1.2318 USDT |
101,910.7036 |
1.2441 USDT |
1.1886 USDT |
1.3201 USDT |
1.2404 USDT |
| 2024-01-29 |
1.2147 USDT |
62,516.4468 |
1.2150 USDT |
1.1897 USDT |
1.2800 USDT |
1.2420 USDT |