Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.6148 USDT |
97,289.6454 |
1.5694 USDT |
1.5509 USDT |
1.6756 USDT |
1.6060 USDT |
| 2023-12-08 |
1.5479 USDT |
146,095.4539 |
1.4427 USDT |
1.4030 USDT |
1.6599 USDT |
1.5646 USDT |
| 2023-12-07 |
1.4094 USDT |
87,803.3251 |
1.4477 USDT |
1.3601 USDT |
1.4700 USDT |
1.4364 USDT |
| 2023-12-06 |
1.4412 USDT |
77,657.5487 |
1.4450 USDT |
1.4004 USDT |
1.4935 USDT |
1.4593 USDT |
| 2023-12-05 |
1.4099 USDT |
78,329.3828 |
1.4420 USDT |
1.3532 USDT |
1.4734 USDT |
1.4385 USDT |
| 2023-12-04 |
1.3924 USDT |
76,033.1323 |
1.3130 USDT |
1.3107 USDT |
1.4370 USDT |
1.4136 USDT |
| 2023-12-03 |
1.2961 USDT |
35,465.8059 |
1.3443 USDT |
1.2703 USDT |
1.3499 USDT |
1.2796 USDT |
| 2023-12-02 |
1.3381 USDT |
36,229.7464 |
1.3215 USDT |
1.3002 USDT |
1.3900 USDT |
1.3714 USDT |
| 2023-12-01 |
1.2817 USDT |
85,954.0164 |
1.2245 USDT |
1.2110 USDT |
1.3340 USDT |
1.3067 USDT |
| 2023-11-30 |
1.1952 USDT |
25,277.1467 |
1.2056 USDT |
1.1700 USDT |
1.2200 USDT |
1.2080 USDT |
| 2023-11-29 |
1.1879 USDT |
41,963.2191 |
1.1972 USDT |
1.1613 USDT |
1.2123 USDT |
1.1845 USDT |
| 2023-11-28 |
1.1854 USDT |
61,378.7674 |
1.1861 USDT |
1.1417 USDT |
1.2370 USDT |
1.2060 USDT |
| 2023-11-27 |
1.1773 USDT |
77,341.6049 |
1.1800 USDT |
1.1417 USDT |
1.2440 USDT |
1.1703 USDT |
| 2023-11-26 |
1.1823 USDT |
35,508.6036 |
1.1854 USDT |
1.1703 USDT |
1.2070 USDT |
1.1772 USDT |
| 2023-11-25 |
1.1878 USDT |
46,743.6978 |
1.1973 USDT |
1.1620 USDT |
1.2174 USDT |
1.1826 USDT |
| 2023-11-24 |
1.2088 USDT |
54,133.4543 |
1.2328 USDT |
1.1908 USDT |
1.2342 USDT |
1.1995 USDT |
| 2023-11-23 |
1.2366 USDT |
37,230.0744 |
1.2340 USDT |
1.2121 USDT |
1.2600 USDT |
1.2271 USDT |
| 2023-11-22 |
1.1879 USDT |
59,919.4056 |
1.1816 USDT |
1.1513 USDT |
1.2449 USDT |
1.2340 USDT |
| 2023-11-21 |
1.2077 USDT |
61,501.1361 |
1.2396 USDT |
1.1576 USDT |
1.2435 USDT |
1.1850 USDT |
| 2023-11-20 |
1.2569 USDT |
51,210.3513 |
1.2608 USDT |
1.2300 USDT |
1.2790 USDT |
1.2450 USDT |
| 2023-11-19 |
1.2577 USDT |
27,857.4489 |
1.2448 USDT |
1.2395 USDT |
1.2860 USDT |
1.2663 USDT |
| 2023-11-18 |
1.2452 USDT |
57,482.8044 |
1.2370 USDT |
1.2289 USDT |
1.2873 USDT |
1.2546 USDT |
| 2023-11-17 |
1.2610 USDT |
38,191.3941 |
1.2606 USDT |
1.2301 USDT |
1.2965 USDT |
1.2301 USDT |
| 2023-11-16 |
1.3163 USDT |
63,125.0518 |
1.3663 USDT |
1.2600 USDT |
1.3802 USDT |
1.2703 USDT |
| 2023-11-15 |
1.2973 USDT |
78,162.9274 |
1.2393 USDT |
1.2101 USDT |
1.4470 USDT |
1.3496 USDT |
| 2023-11-14 |
1.2563 USDT |
80,300.8541 |
1.2808 USDT |
1.2000 USDT |
1.3301 USDT |
1.2376 USDT |
| 2023-11-13 |
1.3629 USDT |
94,526.4436 |
1.4100 USDT |
1.2900 USDT |
1.4600 USDT |
1.3026 USDT |
| 2023-11-12 |
1.3383 USDT |
281,183.0496 |
1.1959 USDT |
1.1601 USDT |
1.5438 USDT |
1.4320 USDT |
| 2023-11-11 |
1.0808 USDT |
47,528.0679 |
1.0823 USDT |
1.0602 USDT |
1.0990 USDT |
1.0881 USDT |
| 2023-11-10 |
1.0677 USDT |
91,978.1363 |
1.0627 USDT |
1.0430 USDT |
1.0966 USDT |
1.0800 USDT |
| 2023-11-09 |
1.0632 USDT |
89,597.3390 |
1.0277 USDT |
1.0218 USDT |
1.1000 USDT |
1.0493 USDT |
| 2023-11-08 |
1.0328 USDT |
50,788.2503 |
1.0584 USDT |
1.0150 USDT |
1.0693 USDT |
1.0460 USDT |
| 2023-11-07 |
1.0763 USDT |
31,013.9797 |
1.0915 USDT |
1.0610 USDT |
1.0960 USDT |
1.0687 USDT |
| 2023-11-06 |
1.0683 USDT |
51,512.5303 |
1.0572 USDT |
1.0315 USDT |
1.1053 USDT |
1.0634 USDT |
| 2023-11-05 |
1.0485 USDT |
47,218.3547 |
1.0259 USDT |
1.0209 USDT |
1.0800 USDT |
1.0527 USDT |
| 2023-11-04 |
1.0406 USDT |
36,181.4878 |
1.0320 USDT |
1.0203 USDT |
1.0600 USDT |
1.0298 USDT |
| 2023-11-03 |
1.0120 USDT |
34,297.0715 |
1.0230 USDT |
0.9889 USDT |
1.0443 USDT |
1.0346 USDT |
| 2023-11-02 |
1.0251 USDT |
47,120.4384 |
1.0404 USDT |
1.0092 USDT |
1.0443 USDT |
1.0260 USDT |
| 2023-11-01 |
0.9998 USDT |
51,256.7054 |
0.9764 USDT |
0.9618 USDT |
1.0590 USDT |
1.0400 USDT |
| 2023-10-31 |
0.9729 USDT |
51,235.5847 |
0.9856 USDT |
0.9500 USDT |
1.0000 USDT |
0.9809 USDT |
| 2023-10-30 |
0.9999 USDT |
43,289.8218 |
1.0118 USDT |
0.9811 USDT |
1.0137 USDT |
0.9917 USDT |
| 2023-10-29 |
1.0183 USDT |
43,929.1273 |
1.0150 USDT |
1.0000 USDT |
1.0390 USDT |
1.0158 USDT |
| 2023-10-28 |
1.0194 USDT |
36,570.6737 |
1.0255 USDT |
1.0001 USDT |
1.0405 USDT |
1.0189 USDT |
| 2023-10-27 |
1.0437 USDT |
61,321.5399 |
1.0589 USDT |
1.0220 USDT |
1.0769 USDT |
1.0300 USDT |
| 2023-10-26 |
1.0613 USDT |
90,754.0073 |
1.0108 USDT |
1.0105 USDT |
1.1050 USDT |
1.0592 USDT |
| 2023-10-25 |
0.9828 USDT |
63,990.3894 |
1.0042 USDT |
0.9543 USDT |
1.0210 USDT |
1.0189 USDT |
| 2023-10-24 |
0.9655 USDT |
96,097.8748 |
0.9660 USDT |
0.9410 USDT |
0.9900 USDT |
0.9850 USDT |
| 2023-10-23 |
0.9459 USDT |
56,051.4542 |
0.9228 USDT |
0.9101 USDT |
1.0235 USDT |
0.9540 USDT |
| 2023-10-22 |
0.9215 USDT |
16,032.1141 |
0.9232 USDT |
0.9157 USDT |
0.9355 USDT |
0.9192 USDT |
| 2023-10-21 |
0.9203 USDT |
30,942.1163 |
0.9279 USDT |
0.9036 USDT |
0.9320 USDT |
0.9202 USDT |