Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
1.5824 USDT |
24,774.4179 ERN |
1.6158 USDT |
1.5376 USDT |
1.6195 USDT |
1.5490 USDT |
| 2023-10-01 |
1.5781 USDT |
49,349.4595 ERN |
1.5267 USDT |
1.5219 USDT |
1.6226 USDT |
1.6225 USDT |
| 2023-09-30 |
1.5384 USDT |
2,524.4473 ERN |
1.5466 USDT |
1.5323 USDT |
1.5520 USDT |
1.5377 USDT |
| 2023-09-29 |
1.5442 USDT |
6,116.7628 ERN |
1.5316 USDT |
1.5256 USDT |
1.5598 USDT |
1.5427 USDT |
| 2023-09-28 |
1.5282 USDT |
17,759.0510 ERN |
1.5199 USDT |
1.5154 USDT |
1.5450 USDT |
1.5318 USDT |
| 2023-09-27 |
1.5080 USDT |
12,861.9218 ERN |
1.4799 USDT |
1.4771 USDT |
1.5263 USDT |
1.5196 USDT |
| 2023-09-26 |
1.5080 USDT |
2,613.8403 ERN |
1.5215 USDT |
1.4806 USDT |
1.5273 USDT |
1.4865 USDT |
| 2023-09-25 |
1.5147 USDT |
7,700.7158 ERN |
1.5046 USDT |
1.4995 USDT |
1.5360 USDT |
1.5192 USDT |
| 2023-09-24 |
1.5194 USDT |
1,697.0207 ERN |
1.5205 USDT |
1.5058 USDT |
1.5318 USDT |
1.5114 USDT |
| 2023-09-23 |
1.4986 USDT |
8,658.0994 ERN |
1.4769 USDT |
1.4734 USDT |
1.5554 USDT |
1.5192 USDT |
| 2023-09-22 |
1.4571 USDT |
7,504.3030 ERN |
1.4734 USDT |
1.4421 USDT |
1.4795 USDT |
1.4775 USDT |
| 2023-09-21 |
1.5069 USDT |
12,287.2032 ERN |
1.5386 USDT |
1.4735 USDT |
1.5406 USDT |
1.4736 USDT |
| 2023-09-20 |
1.5349 USDT |
5,656.4545 ERN |
1.5598 USDT |
1.5166 USDT |
1.5625 USDT |
1.5279 USDT |
| 2023-09-19 |
1.5232 USDT |
2,669.6570 ERN |
1.5330 USDT |
1.5103 USDT |
1.5360 USDT |
1.5205 USDT |
| 2023-09-18 |
1.5220 USDT |
8,509.1399 ERN |
1.5108 USDT |
1.5006 USDT |
1.5359 USDT |
1.5308 USDT |
| 2023-09-17 |
1.5229 USDT |
8,587.6801 ERN |
1.5274 USDT |
1.5046 USDT |
1.5442 USDT |
1.5119 USDT |
| 2023-09-16 |
1.5254 USDT |
8,061.6365 ERN |
1.4832 USDT |
1.4816 USDT |
1.5527 USDT |
1.5292 USDT |
| 2023-09-15 |
1.4686 USDT |
13,570.4099 ERN |
1.4589 USDT |
1.4552 USDT |
1.4816 USDT |
1.4816 USDT |
| 2023-09-14 |
1.4654 USDT |
1,847.4268 ERN |
1.4580 USDT |
1.4537 USDT |
1.4778 USDT |
1.4562 USDT |
| 2023-09-13 |
1.4645 USDT |
4,284.8914 ERN |
1.4584 USDT |
1.4494 USDT |
1.4791 USDT |
1.4512 USDT |
| 2023-09-12 |
1.4730 USDT |
6,238.2341 ERN |
1.4573 USDT |
1.4503 USDT |
1.4866 USDT |
1.4600 USDT |
| 2023-09-11 |
1.4668 USDT |
15,689.3837 ERN |
1.5294 USDT |
1.4368 USDT |
1.5416 USDT |
1.4577 USDT |
| 2023-09-10 |
1.5549 USDT |
8,402.8031 ERN |
1.5857 USDT |
1.5182 USDT |
1.5857 USDT |
1.5304 USDT |
| 2023-09-09 |
1.6014 USDT |
20,834.4227 ERN |
1.5571 USDT |
1.5516 USDT |
1.6427 USDT |
1.5988 USDT |
| 2023-09-08 |
1.5442 USDT |
17,901.2364 ERN |
1.5315 USDT |
1.5150 USDT |
1.5812 USDT |
1.5758 USDT |
| 2023-09-07 |
1.5269 USDT |
14,233.9507 ERN |
1.5385 USDT |
1.4998 USDT |
1.5569 USDT |
1.5190 USDT |
| 2023-09-06 |
1.5506 USDT |
27,566.1127 ERN |
1.5200 USDT |
1.4906 USDT |
1.6105 USDT |
1.5427 USDT |
| 2023-09-05 |
1.5155 USDT |
40,928.4853 ERN |
1.4537 USDT |
1.4413 USDT |
1.5857 USDT |
1.5052 USDT |
| 2023-09-04 |
1.4554 USDT |
5,629.9786 ERN |
1.4559 USDT |
1.4405 USDT |
1.4756 USDT |
1.4447 USDT |
| 2023-09-03 |
1.4515 USDT |
9,757.0894 ERN |
1.4676 USDT |
1.4294 USDT |
1.4704 USDT |
1.4410 USDT |
| 2023-09-02 |
1.4544 USDT |
15,508.8444 ERN |
1.4084 USDT |
1.4084 USDT |
1.4855 USDT |
1.4647 USDT |
| 2023-09-01 |
1.3993 USDT |
16,450.7217 ERN |
1.4159 USDT |
1.3874 USDT |
1.4208 USDT |
1.4054 USDT |
| 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 |