Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
2.2637 USDT |
210.3910 ERN |
2.2663 USDT |
2.2550 USDT |
2.2849 USDT |
2.2770 USDT |
| 2024-11-22 |
2.2308 USDT |
10,779.3515 ERN |
2.2365 USDT |
2.1800 USDT |
2.2730 USDT |
2.1992 USDT |
| 2024-11-21 |
2.2055 USDT |
14,714.1032 ERN |
2.1513 USDT |
2.0808 USDT |
2.3018 USDT |
2.2174 USDT |
| 2024-11-20 |
2.2363 USDT |
8,183.4870 ERN |
2.2769 USDT |
2.1938 USDT |
2.2893 USDT |
2.2039 USDT |
| 2024-11-19 |
2.4147 USDT |
18,206.5634 ERN |
2.4449 USDT |
2.2476 USDT |
2.5360 USDT |
2.2476 USDT |
| 2024-11-18 |
2.4233 USDT |
13,520.2729 ERN |
2.3720 USDT |
2.3220 USDT |
2.5254 USDT |
2.4608 USDT |
| 2024-11-17 |
2.4301 USDT |
14,050.5446 ERN |
2.4239 USDT |
2.2680 USDT |
2.5822 USDT |
2.4371 USDT |
| 2024-11-16 |
2.3412 USDT |
12,438.3669 ERN |
2.2829 USDT |
2.2829 USDT |
2.4447 USDT |
2.3839 USDT |
| 2024-11-15 |
2.1864 USDT |
5,578.1908 ERN |
2.1724 USDT |
2.1100 USDT |
2.2800 USDT |
2.1928 USDT |
| 2024-11-14 |
2.2199 USDT |
21,638.1903 ERN |
2.2859 USDT |
2.1314 USDT |
2.3029 USDT |
2.2400 USDT |
| 2024-11-13 |
2.2974 USDT |
17,046.6056 ERN |
2.3948 USDT |
2.2235 USDT |
2.4028 USDT |
2.3310 USDT |
| 2024-11-12 |
2.5008 USDT |
70,749.6630 ERN |
2.5226 USDT |
2.3708 USDT |
2.7391 USDT |
2.4479 USDT |
| 2024-11-11 |
2.4144 USDT |
48,537.0996 ERN |
2.3560 USDT |
2.2376 USDT |
2.6334 USDT |
2.4837 USDT |
| 2024-11-10 |
2.7434 USDT |
93,714.0428 ERN |
2.1938 USDT |
2.1938 USDT |
3.2951 USDT |
2.4298 USDT |
| 2024-11-09 |
2.1706 USDT |
49,494.0924 ERN |
2.1193 USDT |
2.1007 USDT |
2.3652 USDT |
2.1499 USDT |
| 2024-11-08 |
2.1078 USDT |
6,690.0224 ERN |
2.1437 USDT |
2.0649 USDT |
2.1474 USDT |
2.0966 USDT |
| 2024-11-07 |
2.1435 USDT |
5,935.5334 ERN |
2.1297 USDT |
2.1095 USDT |
2.1793 USDT |
2.1537 USDT |
| 2024-11-06 |
2.0450 USDT |
14,761.0613 ERN |
1.9294 USDT |
1.9256 USDT |
2.1060 USDT |
2.0880 USDT |
| 2024-11-05 |
1.9486 USDT |
5,375.8349 ERN |
1.8785 USDT |
1.8765 USDT |
2.0146 USDT |
1.9230 USDT |
| 2024-11-04 |
1.9120 USDT |
7,678.1712 ERN |
1.9359 USDT |
1.8289 USDT |
2.0003 USDT |
1.8756 USDT |
| 2024-11-03 |
1.9349 USDT |
6,833.9283 ERN |
2.0108 USDT |
1.8244 USDT |
2.0156 USDT |
1.9528 USDT |
| 2024-11-02 |
1.9923 USDT |
1,876.1661 ERN |
2.0274 USDT |
1.9583 USDT |
2.0356 USDT |
1.9884 USDT |
| 2024-11-01 |
2.0129 USDT |
13,936.6395 ERN |
2.0111 USDT |
1.9705 USDT |
2.0853 USDT |
2.0073 USDT |
| 2024-10-31 |
2.0815 USDT |
8,070.6988 ERN |
2.0991 USDT |
2.0393 USDT |
2.1314 USDT |
2.0409 USDT |
| 2024-10-30 |
2.2063 USDT |
19,869.8082 ERN |
2.2082 USDT |
2.1403 USDT |
2.2510 USDT |
2.1582 USDT |
| 2024-10-29 |
2.2061 USDT |
41,580.9326 ERN |
2.1988 USDT |
2.1338 USDT |
2.2825 USDT |
2.1832 USDT |
| 2024-10-28 |
2.1823 USDT |
29,039.3472 ERN |
2.2870 USDT |
2.1140 USDT |
2.3005 USDT |
2.1575 USDT |
| 2024-10-27 |
2.3048 USDT |
51,387.5911 ERN |
2.3331 USDT |
2.2250 USDT |
2.4384 USDT |
2.2832 USDT |
| 2024-10-26 |
2.4346 USDT |
117,965.1712 ERN |
2.1928 USDT |
2.1298 USDT |
2.7427 USDT |
2.4411 USDT |
| 2024-10-25 |
2.1629 USDT |
22,145.2787 ERN |
2.2709 USDT |
2.0858 USDT |
2.3463 USDT |
2.2062 USDT |
| 2024-10-24 |
2.2324 USDT |
16,524.7089 ERN |
2.1368 USDT |
2.1368 USDT |
2.2938 USDT |
2.2559 USDT |
| 2024-10-23 |
2.2040 USDT |
27,566.3761 ERN |
2.4082 USDT |
2.1036 USDT |
2.4319 USDT |
2.1509 USDT |
| 2024-10-22 |
2.3315 USDT |
63,369.2754 ERN |
2.1878 USDT |
2.1621 USDT |
2.4663 USDT |
2.3730 USDT |
| 2024-10-21 |
2.1677 USDT |
22,484.7411 ERN |
2.2802 USDT |
2.1027 USDT |
2.3048 USDT |
2.1669 USDT |
| 2024-10-20 |
2.2237 USDT |
58,553.6814 ERN |
2.0724 USDT |
2.0505 USDT |
2.4138 USDT |
2.2621 USDT |
| 2024-10-19 |
2.0378 USDT |
16,567.4171 ERN |
1.9914 USDT |
1.9838 USDT |
2.1512 USDT |
2.0664 USDT |
| 2024-10-18 |
1.9424 USDT |
5,981.8629 ERN |
1.8913 USDT |
1.8913 USDT |
1.9615 USDT |
1.9520 USDT |
| 2024-10-17 |
1.9270 USDT |
3,250.0146 ERN |
1.9385 USDT |
1.8986 USDT |
1.9572 USDT |
1.9066 USDT |
| 2024-10-16 |
1.9476 USDT |
14,668.2637 ERN |
1.9906 USDT |
1.8970 USDT |
2.0020 USDT |
1.9344 USDT |
| 2024-10-15 |
2.0532 USDT |
18,515.4367 ERN |
2.1198 USDT |
1.9684 USDT |
2.1260 USDT |
1.9916 USDT |
| 2024-10-14 |
2.0253 USDT |
7,663.2232 ERN |
2.0346 USDT |
1.9968 USDT |
2.0656 USDT |
2.0413 USDT |
| 2024-10-13 |
1.9915 USDT |
15,901.3745 ERN |
1.9572 USDT |
1.9315 USDT |
2.0600 USDT |
2.0535 USDT |
| 2024-10-12 |
1.9706 USDT |
3,307.3425 ERN |
1.9351 USDT |
1.9319 USDT |
1.9870 USDT |
1.9635 USDT |
| 2024-10-11 |
1.8878 USDT |
13,075.4569 ERN |
1.8811 USDT |
1.8404 USDT |
1.9680 USDT |
1.9388 USDT |
| 2024-10-10 |
1.9639 USDT |
19,952.2000 ERN |
1.9130 USDT |
1.8485 USDT |
2.0818 USDT |
1.8636 USDT |
| 2024-10-09 |
1.9324 USDT |
9,494.9539 ERN |
2.0284 USDT |
1.8659 USDT |
2.0424 USDT |
1.9009 USDT |
| 2024-10-08 |
1.9826 USDT |
24,921.7113 ERN |
1.9597 USDT |
1.9219 USDT |
2.0540 USDT |
2.0297 USDT |
| 2024-10-07 |
1.9857 USDT |
7,819.9554 ERN |
1.9779 USDT |
1.9381 USDT |
2.0292 USDT |
1.9572 USDT |
| 2024-10-06 |
1.9221 USDT |
4,592.7580 ERN |
1.8510 USDT |
1.8510 USDT |
1.9726 USDT |
1.9560 USDT |
| 2024-10-05 |
1.8776 USDT |
12,389.0327 ERN |
1.9021 USDT |
1.8149 USDT |
1.9162 USDT |
1.8206 USDT |