Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
2.7114 USDT |
1,780.1938 ERN |
2.7410 USDT |
2.6705 USDT |
2.7509 USDT |
2.7509 USDT |
| 2024-12-23 |
2.5514 USDT |
2,767.2583 ERN |
2.5117 USDT |
2.4800 USDT |
2.6226 USDT |
2.5522 USDT |
| 2024-12-22 |
2.5455 USDT |
2,135.8604 ERN |
2.5865 USDT |
2.4691 USDT |
2.5919 USDT |
2.5388 USDT |
| 2024-12-21 |
2.5937 USDT |
2,749.6216 ERN |
2.6001 USDT |
2.4913 USDT |
2.7147 USDT |
2.5097 USDT |
| 2024-12-20 |
2.4385 USDT |
22,765.3350 ERN |
2.4671 USDT |
2.1932 USDT |
2.6810 USDT |
2.6125 USDT |
| 2024-12-19 |
2.5931 USDT |
29,535.3014 ERN |
2.5471 USDT |
2.3999 USDT |
2.8817 USDT |
2.4954 USDT |
| 2024-12-18 |
2.7141 USDT |
13,878.5547 ERN |
2.8445 USDT |
2.5300 USDT |
2.8531 USDT |
2.5848 USDT |
| 2024-12-17 |
2.9377 USDT |
10,020.2566 ERN |
2.9467 USDT |
2.8827 USDT |
3.0082 USDT |
2.9409 USDT |
| 2024-12-16 |
3.0486 USDT |
30,861.4957 ERN |
3.0526 USDT |
2.9263 USDT |
3.2783 USDT |
2.9744 USDT |
| 2024-12-15 |
3.1718 USDT |
7,525.9715 ERN |
3.1316 USDT |
3.0928 USDT |
3.2501 USDT |
3.2156 USDT |
| 2024-12-14 |
3.2630 USDT |
13,058.4435 ERN |
3.4953 USDT |
3.1209 USDT |
3.4953 USDT |
3.1400 USDT |
| 2024-12-13 |
3.3244 USDT |
43,050.6186 ERN |
3.1917 USDT |
3.1065 USDT |
3.5787 USDT |
3.5009 USDT |
| 2024-12-12 |
3.1788 USDT |
23,894.1112 ERN |
3.0920 USDT |
3.0617 USDT |
3.2951 USDT |
3.1543 USDT |
| 2024-12-11 |
3.0582 USDT |
18,123.4045 ERN |
2.9242 USDT |
2.7870 USDT |
3.1831 USDT |
3.0886 USDT |
| 2024-12-10 |
2.8982 USDT |
43,878.5375 ERN |
2.9731 USDT |
2.6971 USDT |
3.0524 USDT |
2.8709 USDT |
| 2024-12-09 |
3.2798 USDT |
22,040.8529 ERN |
3.4574 USDT |
3.1854 USDT |
3.4574 USDT |
3.2686 USDT |
| 2024-12-08 |
3.4218 USDT |
13,732.6551 ERN |
3.3932 USDT |
3.3506 USDT |
3.4722 USDT |
3.4350 USDT |
| 2024-12-07 |
3.4340 USDT |
19,895.7740 ERN |
3.4492 USDT |
3.3492 USDT |
3.5090 USDT |
3.4085 USDT |
| 2024-12-06 |
3.4799 USDT |
30,262.5325 ERN |
3.4002 USDT |
3.2963 USDT |
3.5946 USDT |
3.5032 USDT |
| 2024-12-05 |
3.5231 USDT |
25,538.5719 ERN |
3.3290 USDT |
3.2000 USDT |
3.7942 USDT |
3.7028 USDT |
| 2024-12-04 |
3.4137 USDT |
76,757.3842 ERN |
3.1996 USDT |
3.1615 USDT |
3.6000 USDT |
3.4528 USDT |
| 2024-12-03 |
3.0125 USDT |
40,293.0852 ERN |
2.9194 USDT |
2.8951 USDT |
3.1581 USDT |
3.1366 USDT |
| 2024-12-02 |
2.8320 USDT |
35,723.5904 ERN |
2.9253 USDT |
2.7425 USDT |
2.9254 USDT |
2.8689 USDT |
| 2024-12-01 |
2.9159 USDT |
30,921.6533 ERN |
2.9840 USDT |
2.8244 USDT |
3.0437 USDT |
2.9712 USDT |
| 2024-11-30 |
2.9974 USDT |
57,186.3533 ERN |
2.9200 USDT |
2.8092 USDT |
3.0725 USDT |
3.0157 USDT |
| 2024-11-29 |
2.9226 USDT |
32,619.5221 ERN |
2.8989 USDT |
2.8340 USDT |
2.9957 USDT |
2.9200 USDT |
| 2024-11-28 |
2.8049 USDT |
56,609.4025 ERN |
2.8100 USDT |
2.6960 USDT |
2.9353 USDT |
2.9079 USDT |
| 2024-11-27 |
2.6979 USDT |
15,637.5090 ERN |
2.5917 USDT |
2.5476 USDT |
2.7992 USDT |
2.7878 USDT |
| 2024-11-26 |
2.5253 USDT |
44,842.1294 ERN |
2.6169 USDT |
2.4626 USDT |
2.6940 USDT |
2.5594 USDT |
| 2024-11-25 |
2.6441 USDT |
35,089.9163 ERN |
2.6283 USDT |
2.4989 USDT |
2.7619 USDT |
2.6944 USDT |
| 2024-11-24 |
2.4967 USDT |
34,735.2041 ERN |
2.4352 USDT |
2.3339 USDT |
2.6328 USDT |
2.6094 USDT |
| 2024-11-23 |
2.3841 USDT |
26,400.6272 ERN |
2.2663 USDT |
2.2550 USDT |
2.4636 USDT |
2.4472 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 |