Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
1.4465 USDT |
2,917.3660 ERN |
1.4773 USDT |
1.4285 USDT |
1.4773 USDT |
1.4303 USDT |
| 2023-08-30 |
1.4688 USDT |
2,724.6022 ERN |
1.4834 USDT |
1.4554 USDT |
1.4875 USDT |
1.4727 USDT |
| 2023-08-29 |
1.4565 USDT |
3,144.6870 ERN |
1.4523 USDT |
1.4245 USDT |
1.4904 USDT |
1.4821 USDT |
| 2023-08-28 |
1.4247 USDT |
7,803.9669 ERN |
1.4364 USDT |
1.4059 USDT |
1.4552 USDT |
1.4488 USDT |
| 2023-08-27 |
1.4499 USDT |
4,679.9924 ERN |
1.4500 USDT |
1.4410 USDT |
1.4609 USDT |
1.4420 USDT |
| 2023-08-26 |
1.4750 USDT |
11,647.9168 ERN |
1.4792 USDT |
1.4516 USDT |
1.4877 USDT |
1.4516 USDT |
| 2023-08-25 |
1.4496 USDT |
23,159.5594 ERN |
1.4442 USDT |
1.4268 USDT |
1.4994 USDT |
1.4701 USDT |
| 2023-08-24 |
1.4496 USDT |
8,839.0168 ERN |
1.4667 USDT |
1.4365 USDT |
1.4667 USDT |
1.4435 USDT |
| 2023-08-23 |
1.4676 USDT |
3,474.0146 ERN |
1.4500 USDT |
1.4383 USDT |
1.4900 USDT |
1.4803 USDT |
| 2023-08-22 |
1.4489 USDT |
9,958.4438 ERN |
1.4572 USDT |
1.4201 USDT |
1.4640 USDT |
1.4499 USDT |
| 2023-08-21 |
1.4725 USDT |
9,385.7981 ERN |
1.5145 USDT |
1.4485 USDT |
1.5145 USDT |
1.4552 USDT |
| 2023-08-20 |
1.5133 USDT |
11,327.0859 ERN |
1.4835 USDT |
1.4779 USDT |
1.5599 USDT |
1.5222 USDT |
| 2023-08-19 |
1.4896 USDT |
7,900.9457 ERN |
1.4888 USDT |
1.4761 USDT |
1.5039 USDT |
1.4818 USDT |
| 2023-08-18 |
1.4796 USDT |
22,012.0497 ERN |
1.4643 USDT |
1.4500 USDT |
1.5157 USDT |
1.4936 USDT |
| 2023-08-17 |
1.5219 USDT |
14,418.6497 ERN |
1.5005 USDT |
1.4966 USDT |
1.5541 USDT |
1.4975 USDT |
| 2023-08-16 |
1.5234 USDT |
10,321.0113 ERN |
1.5354 USDT |
1.4976 USDT |
1.5360 USDT |
1.4999 USDT |
| 2023-08-15 |
1.5819 USDT |
13,659.7909 ERN |
1.5804 USDT |
1.5434 USDT |
1.6243 USDT |
1.5470 USDT |
| 2023-08-14 |
1.5775 USDT |
3,953.2940 ERN |
1.5705 USDT |
1.5574 USDT |
1.5900 USDT |
1.5775 USDT |
| 2023-08-13 |
1.5725 USDT |
9,343.7407 ERN |
1.5582 USDT |
1.5582 USDT |
1.5997 USDT |
1.5674 USDT |
| 2023-08-12 |
1.5752 USDT |
10,062.6493 ERN |
1.5416 USDT |
1.5416 USDT |
1.5965 USDT |
1.5546 USDT |
| 2023-08-11 |
1.5584 USDT |
19,262.3993 ERN |
1.5532 USDT |
1.5385 USDT |
1.5801 USDT |
1.5441 USDT |
| 2023-08-10 |
1.5519 USDT |
6,091.7933 ERN |
1.5512 USDT |
1.5351 USDT |
1.5652 USDT |
1.5526 USDT |
| 2023-08-09 |
1.5674 USDT |
14,843.0339 ERN |
1.5720 USDT |
1.5520 USDT |
1.5825 USDT |
1.5553 USDT |
| 2023-08-08 |
1.5731 USDT |
19,686.4887 ERN |
1.5583 USDT |
1.5577 USDT |
1.5963 USDT |
1.5734 USDT |
| 2023-08-07 |
1.5314 USDT |
160,115.5065 ERN |
1.6501 USDT |
1.4651 USDT |
1.6747 USDT |
1.5588 USDT |
| 2023-08-06 |
1.6756 USDT |
10,373.0069 ERN |
1.6707 USDT |
1.6526 USDT |
1.7118 USDT |
1.6565 USDT |
| 2023-08-05 |
1.7464 USDT |
36,438.8489 ERN |
1.7652 USDT |
1.6673 USDT |
1.8104 USDT |
1.6706 USDT |
| 2023-08-04 |
1.6969 USDT |
80,370.5029 ERN |
1.7224 USDT |
1.6451 USDT |
1.7936 USDT |
1.7574 USDT |
| 2023-08-03 |
1.7210 USDT |
64,640.7707 ERN |
1.7243 USDT |
1.7009 USDT |
1.7391 USDT |
1.7281 USDT |
| 2023-08-02 |
1.8043 USDT |
81,217.7104 ERN |
1.7935 USDT |
1.7250 USDT |
1.8880 USDT |
1.7334 USDT |
| 2023-08-01 |
1.7619 USDT |
150,074.8906 ERN |
1.6876 USDT |
1.6487 USDT |
1.8548 USDT |
1.7841 USDT |
| 2023-07-31 |
1.6793 USDT |
83,088.0596 ERN |
1.7213 USDT |
1.6209 USDT |
1.7379 USDT |
1.6894 USDT |
| 2023-07-30 |
1.7815 USDT |
121,911.1345 ERN |
1.8272 USDT |
1.7205 USDT |
1.8301 USDT |
1.7227 USDT |
| 2023-07-29 |
1.9110 USDT |
269,977.1156 ERN |
1.8279 USDT |
1.7570 USDT |
2.0504 USDT |
1.7906 USDT |
| 2023-07-28 |
1.8183 USDT |
233,750.4121 ERN |
1.6613 USDT |
1.5973 USDT |
1.9162 USDT |
1.7845 USDT |
| 2023-07-27 |
1.6151 USDT |
56,146.6659 ERN |
1.5683 USDT |
1.5682 USDT |
1.6709 USDT |
1.6473 USDT |
| 2023-07-26 |
1.5713 USDT |
10,635.1829 ERN |
1.5475 USDT |
1.5284 USDT |
1.5996 USDT |
1.5805 USDT |
| 2023-07-25 |
1.5269 USDT |
8,529.9220 ERN |
1.5217 USDT |
1.4938 USDT |
1.5566 USDT |
1.5300 USDT |
| 2023-07-24 |
1.5684 USDT |
28,793.7003 ERN |
1.6253 USDT |
1.5200 USDT |
1.6416 USDT |
1.5405 USDT |
| 2023-07-23 |
1.5544 USDT |
36,249.1104 ERN |
1.5128 USDT |
1.5009 USDT |
1.6124 USDT |
1.5886 USDT |
| 2023-07-22 |
1.5270 USDT |
2,642.6410 ERN |
1.5277 USDT |
1.5134 USDT |
1.5375 USDT |
1.5134 USDT |
| 2023-07-21 |
1.5363 USDT |
3,750.0869 ERN |
1.5402 USDT |
1.5265 USDT |
1.5506 USDT |
1.5303 USDT |
| 2023-07-20 |
1.5691 USDT |
11,149.9268 ERN |
1.5396 USDT |
1.5353 USDT |
1.5949 USDT |
1.5421 USDT |
| 2023-07-19 |
1.5429 USDT |
7,996.2156 ERN |
1.5289 USDT |
1.5234 USDT |
1.5574 USDT |
1.5440 USDT |
| 2023-07-18 |
1.5598 USDT |
53,769.9967 ERN |
1.5567 USDT |
1.5119 USDT |
1.5889 USDT |
1.5291 USDT |
| 2023-07-17 |
1.5513 USDT |
39,922.5774 ERN |
1.5615 USDT |
1.5342 USDT |
1.5797 USDT |
1.5470 USDT |
| 2023-07-16 |
1.5821 USDT |
9,426.9256 ERN |
1.5902 USDT |
1.5589 USDT |
1.6114 USDT |
1.5589 USDT |
| 2023-07-15 |
1.5846 USDT |
17,042.6867 ERN |
1.5884 USDT |
1.5670 USDT |
1.6008 USDT |
1.5882 USDT |
| 2023-07-14 |
1.6033 USDT |
46,226.8698 ERN |
1.6060 USDT |
1.5300 USDT |
1.6344 USDT |
1.5925 USDT |
| 2023-07-13 |
1.5887 USDT |
99,939.3172 ERN |
1.5633 USDT |
1.5465 USDT |
1.6170 USDT |
1.5975 USDT |