Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.9277 USDT |
59,815.9459 |
0.9075 USDT |
0.8836 USDT |
0.9640 USDT |
0.9251 USDT |
| 2023-10-19 |
0.8819 USDT |
49,264.8240 |
0.8699 USDT |
0.8607 USDT |
0.9142 USDT |
0.9030 USDT |
| 2023-10-18 |
0.8661 USDT |
31,392.8242 |
0.8739 USDT |
0.8600 USDT |
0.8795 USDT |
0.8699 USDT |
| 2023-10-17 |
0.8788 USDT |
39,310.1552 |
0.9059 USDT |
0.8500 USDT |
0.9084 USDT |
0.8735 USDT |
| 2023-10-16 |
0.8915 USDT |
60,435.6042 |
0.8673 USDT |
0.8600 USDT |
0.9289 USDT |
0.9020 USDT |
| 2023-10-15 |
0.8820 USDT |
34,757.4856 |
0.8836 USDT |
0.8700 USDT |
0.9145 USDT |
0.8736 USDT |
| 2023-10-14 |
0.8838 USDT |
33,270.8691 |
0.8895 USDT |
0.8720 USDT |
0.8970 USDT |
0.8831 USDT |
| 2023-10-13 |
0.8896 USDT |
35,958.8213 |
0.8994 USDT |
0.8721 USDT |
0.9139 USDT |
0.8852 USDT |
| 2023-10-12 |
0.8844 USDT |
35,410.7499 |
0.8991 USDT |
0.8713 USDT |
0.9060 USDT |
0.8923 USDT |
| 2023-10-11 |
0.8974 USDT |
39,574.0144 |
0.9018 USDT |
0.8808 USDT |
0.9167 USDT |
0.8992 USDT |
| 2023-10-10 |
0.9063 USDT |
30,038.5626 |
0.9146 USDT |
0.8950 USDT |
0.9226 USDT |
0.9041 USDT |
| 2023-10-09 |
0.9133 USDT |
60,347.5424 |
0.9134 USDT |
0.8923 USDT |
0.9490 USDT |
0.9252 USDT |
| 2023-10-08 |
0.9153 USDT |
15,028.2093 |
0.9240 USDT |
0.9085 USDT |
0.9276 USDT |
0.9172 USDT |
| 2023-10-07 |
0.9232 USDT |
16,083.6330 |
0.9305 USDT |
0.9088 USDT |
0.9399 USDT |
0.9201 USDT |
| 2023-10-06 |
0.9271 USDT |
64,415.3390 |
0.9325 USDT |
0.9004 USDT |
0.9425 USDT |
0.9301 USDT |
| 2023-10-05 |
0.9346 USDT |
30,741.1836 |
0.9452 USDT |
0.9200 USDT |
0.9499 USDT |
0.9442 USDT |
| 2023-10-04 |
0.9406 USDT |
27,135.8708 |
0.9569 USDT |
0.9235 USDT |
0.9579 USDT |
0.9443 USDT |
| 2023-10-03 |
0.9609 USDT |
27,091.6146 |
0.9630 USDT |
0.9420 USDT |
0.9699 USDT |
0.9529 USDT |
| 2023-10-02 |
0.9745 USDT |
57,297.6611 |
1.0151 USDT |
0.9500 USDT |
1.0161 USDT |
0.9619 USDT |
| 2023-10-01 |
0.9860 USDT |
36,698.8563 |
0.9911 USDT |
0.9621 USDT |
1.0077 USDT |
0.9951 USDT |
| 2023-09-30 |
0.9924 USDT |
37,285.1624 |
1.0183 USDT |
0.9722 USDT |
1.0282 USDT |
0.9911 USDT |
| 2023-09-29 |
1.0053 USDT |
38,504.6225 |
1.0004 USDT |
0.9810 USDT |
1.0454 USDT |
1.0050 USDT |
| 2023-09-28 |
0.9955 USDT |
73,502.6302 |
0.9548 USDT |
0.9490 USDT |
1.0500 USDT |
1.0029 USDT |
| 2023-09-27 |
0.9561 USDT |
59,658.6031 |
0.9659 USDT |
0.9392 USDT |
0.9800 USDT |
0.9599 USDT |
| 2023-09-26 |
0.9488 USDT |
52,200.8221 |
0.9413 USDT |
0.9240 USDT |
0.9700 USDT |
0.9595 USDT |
| 2023-09-25 |
0.9449 USDT |
67,333.5000 |
0.9672 USDT |
0.9250 USDT |
0.9771 USDT |
0.9400 USDT |
| 2023-09-24 |
0.9490 USDT |
28,450.8973 |
0.9158 USDT |
0.9141 USDT |
0.9799 USDT |
0.9547 USDT |
| 2023-09-23 |
0.9196 USDT |
17,453.6414 |
0.9263 USDT |
0.9150 USDT |
0.9300 USDT |
0.9185 USDT |
| 2023-09-22 |
0.9159 USDT |
50,681.0901 |
0.9248 USDT |
0.9051 USDT |
0.9329 USDT |
0.9250 USDT |
| 2023-09-21 |
0.9465 USDT |
57,620.1407 |
0.9833 USDT |
0.9192 USDT |
0.9865 USDT |
0.9221 USDT |
| 2023-09-20 |
0.9476 USDT |
71,790.4326 |
0.9395 USDT |
0.9110 USDT |
0.9964 USDT |
0.9859 USDT |
| 2023-09-19 |
0.9437 USDT |
20,920.7935 |
0.9446 USDT |
0.9336 USDT |
0.9591 USDT |
0.9354 USDT |
| 2023-09-18 |
0.9587 USDT |
39,874.7470 |
0.9612 USDT |
0.9362 USDT |
0.9871 USDT |
0.9459 USDT |
| 2023-09-17 |
0.9651 USDT |
28,225.3366 |
0.9679 USDT |
0.9501 USDT |
0.9840 USDT |
0.9580 USDT |
| 2023-09-16 |
0.9618 USDT |
30,984.0869 |
0.9744 USDT |
0.9402 USDT |
0.9921 USDT |
0.9630 USDT |
| 2023-09-15 |
0.9874 USDT |
24,094.9344 |
0.9870 USDT |
0.9707 USDT |
1.0091 USDT |
0.9770 USDT |
| 2023-09-14 |
0.9981 USDT |
84,042.6050 |
1.0000 USDT |
0.9628 USDT |
1.0294 USDT |
0.9857 USDT |
| 2023-09-13 |
0.9647 USDT |
60,198.0524 |
0.9772 USDT |
0.9390 USDT |
1.0060 USDT |
1.0000 USDT |
| 2023-09-12 |
0.9686 USDT |
121,909.6562 |
0.9776 USDT |
0.9391 USDT |
1.0218 USDT |
0.9732 USDT |
| 2023-09-11 |
1.0003 USDT |
51,050.4094 |
1.0160 USDT |
0.9728 USDT |
1.0221 USDT |
0.9788 USDT |
| 2023-09-10 |
1.0157 USDT |
41,554.0736 |
1.0200 USDT |
1.0001 USDT |
1.0346 USDT |
1.0060 USDT |
| 2023-09-09 |
1.0156 USDT |
34,305.4858 |
1.0149 USDT |
1.0002 USDT |
1.0290 USDT |
1.0200 USDT |
| 2023-09-08 |
1.0257 USDT |
28,182.9685 |
1.0231 USDT |
1.0200 USDT |
1.0371 USDT |
1.0299 USDT |
| 2023-09-07 |
1.0244 USDT |
12,288.3574 |
1.0372 USDT |
1.0167 USDT |
1.0409 USDT |
1.0279 USDT |
| 2023-09-06 |
1.0371 USDT |
56,284.0321 |
1.0385 USDT |
1.0200 USDT |
1.0549 USDT |
1.0305 USDT |
| 2023-09-05 |
1.0293 USDT |
46,623.7107 |
1.0379 USDT |
1.0200 USDT |
1.0483 USDT |
1.0279 USDT |
| 2023-09-04 |
1.0332 USDT |
37,917.5286 |
1.0163 USDT |
1.0125 USDT |
1.0424 USDT |
1.0420 USDT |
| 2023-09-03 |
1.0199 USDT |
22,917.0787 |
1.0302 USDT |
1.0010 USDT |
1.0533 USDT |
1.0160 USDT |
| 2023-09-02 |
1.0277 USDT |
45,890.7970 |
1.0288 USDT |
0.9927 USDT |
1.0550 USDT |
1.0368 USDT |
| 2023-09-01 |
1.0200 USDT |
31,904.5069 |
1.0190 USDT |
1.0066 USDT |
1.0399 USDT |
1.0324 USDT |