Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
1.5482 USDT |
21,716.8928 ERN |
1.5367 USDT |
1.5224 USDT |
1.5602 USDT |
1.5291 USDT |
| 2023-07-11 |
1.5358 USDT |
40,237.7261 ERN |
1.5316 USDT |
1.5160 USDT |
1.5644 USDT |
1.5449 USDT |
| 2023-07-10 |
1.5362 USDT |
41,693.9631 ERN |
1.5973 USDT |
1.5161 USDT |
1.5973 USDT |
1.5245 USDT |
| 2023-07-09 |
1.6348 USDT |
201,599.6044 ERN |
1.5484 USDT |
1.5427 USDT |
1.7000 USDT |
1.6143 USDT |
| 2023-07-08 |
1.5279 USDT |
17,349.9570 ERN |
1.5069 USDT |
1.4976 USDT |
1.5508 USDT |
1.5439 USDT |
| 2023-07-07 |
1.4915 USDT |
9,520.7013 ERN |
1.4804 USDT |
1.4734 USDT |
1.5102 USDT |
1.4931 USDT |
| 2023-07-06 |
1.5351 USDT |
18,297.5463 ERN |
1.5206 USDT |
1.4825 USDT |
1.5697 USDT |
1.5126 USDT |
| 2023-07-05 |
1.5420 USDT |
38,788.6261 ERN |
1.5852 USDT |
1.5000 USDT |
1.5996 USDT |
1.5220 USDT |
| 2023-07-04 |
1.5965 USDT |
59,185.5055 ERN |
1.5911 USDT |
1.5558 USDT |
1.6260 USDT |
1.5769 USDT |
| 2023-07-03 |
1.5715 USDT |
36,339.6182 ERN |
1.5377 USDT |
1.5239 USDT |
1.6078 USDT |
1.5883 USDT |
| 2023-07-02 |
1.5124 USDT |
13,717.2983 ERN |
1.5476 USDT |
1.5000 USDT |
1.5477 USDT |
1.5086 USDT |
| 2023-07-01 |
1.5061 USDT |
18,703.8018 ERN |
1.5087 USDT |
1.4848 USDT |
1.5304 USDT |
1.5190 USDT |
| 2023-06-30 |
1.4870 USDT |
43,613.7823 ERN |
1.4357 USDT |
1.4304 USDT |
1.5476 USDT |
1.5046 USDT |
| 2023-06-29 |
1.4448 USDT |
15,351.0696 ERN |
1.4155 USDT |
1.4128 USDT |
1.4602 USDT |
1.4379 USDT |
| 2023-06-28 |
1.4648 USDT |
64,329.6408 ERN |
1.5184 USDT |
1.4003 USDT |
1.5185 USDT |
1.4122 USDT |
| 2023-06-27 |
1.5260 USDT |
27,813.5661 ERN |
1.5039 USDT |
1.5034 USDT |
1.5354 USDT |
1.5171 USDT |
| 2023-06-26 |
1.5475 USDT |
25,545.5523 ERN |
1.5728 USDT |
1.4930 USDT |
1.5770 USDT |
1.5055 USDT |
| 2023-06-25 |
1.5875 USDT |
67,130.8860 ERN |
1.5786 USDT |
1.5561 USDT |
1.6236 USDT |
1.5702 USDT |
| 2023-06-24 |
1.6010 USDT |
91,156.1328 ERN |
1.5582 USDT |
1.5395 USDT |
1.6926 USDT |
1.5794 USDT |
| 2023-06-23 |
1.5409 USDT |
19,247.1079 ERN |
1.5100 USDT |
1.4978 USDT |
1.5819 USDT |
1.5576 USDT |
| 2023-06-22 |
1.5343 USDT |
55,775.5789 ERN |
1.5301 USDT |
1.4934 USDT |
1.5625 USDT |
1.5040 USDT |
| 2023-06-21 |
1.5024 USDT |
50,721.3524 ERN |
1.4866 USDT |
1.4770 USDT |
1.5425 USDT |
1.5301 USDT |
| 2023-06-20 |
1.4314 USDT |
10,986.3812 ERN |
1.4384 USDT |
1.4066 USDT |
1.4724 USDT |
1.4659 USDT |
| 2023-06-19 |
1.4259 USDT |
20,066.0665 ERN |
1.4127 USDT |
1.4107 USDT |
1.4566 USDT |
1.4353 USDT |
| 2023-06-18 |
1.4541 USDT |
39,403.3872 ERN |
1.4514 USDT |
1.4129 USDT |
1.4915 USDT |
1.4204 USDT |
| 2023-06-17 |
1.4559 USDT |
17,571.6744 ERN |
1.4294 USDT |
1.4233 USDT |
1.4731 USDT |
1.4574 USDT |
| 2023-06-16 |
1.4272 USDT |
8,553.5783 ERN |
1.4264 USDT |
1.3971 USDT |
1.4584 USDT |
1.4275 USDT |
| 2023-06-15 |
1.4075 USDT |
28,650.8267 ERN |
1.4474 USDT |
1.3777 USDT |
1.4566 USDT |
1.4260 USDT |
| 2023-06-14 |
1.4882 USDT |
22,085.5443 ERN |
1.5188 USDT |
1.4174 USDT |
1.5494 USDT |
1.4443 USDT |
| 2023-06-13 |
1.5150 USDT |
14,669.1496 ERN |
1.5065 USDT |
1.4895 USDT |
1.5435 USDT |
1.5197 USDT |
| 2023-06-12 |
1.4992 USDT |
23,223.8007 ERN |
1.5045 USDT |
1.4616 USDT |
1.5256 USDT |
1.4865 USDT |
| 2023-06-11 |
1.5228 USDT |
115,455.4996 ERN |
1.4860 USDT |
1.4822 USDT |
1.5523 USDT |
1.5317 USDT |
| 2023-06-10 |
1.5211 USDT |
207,474.2537 ERN |
1.7364 USDT |
1.4042 USDT |
1.7364 USDT |
1.4793 USDT |
| 2023-06-09 |
1.7393 USDT |
14,939.5393 ERN |
1.7365 USDT |
1.7171 USDT |
1.7794 USDT |
1.7252 USDT |
| 2023-06-08 |
1.7380 USDT |
10,395.4086 ERN |
1.7340 USDT |
1.7100 USDT |
1.7719 USDT |
1.7441 USDT |
| 2023-06-07 |
1.7787 USDT |
18,599.0709 ERN |
1.8170 USDT |
1.7141 USDT |
1.8364 USDT |
1.7433 USDT |
| 2023-06-06 |
1.7907 USDT |
24,420.5597 ERN |
1.7930 USDT |
1.7455 USDT |
1.8377 USDT |
1.8131 USDT |
| 2023-06-05 |
1.8192 USDT |
65,800.2576 ERN |
1.8861 USDT |
1.7260 USDT |
1.9160 USDT |
1.7570 USDT |
| 2023-06-04 |
1.9291 USDT |
16,578.7472 ERN |
1.9289 USDT |
1.9106 USDT |
1.9752 USDT |
1.9263 USDT |
| 2023-06-03 |
1.9346 USDT |
49,650.2416 ERN |
1.9210 USDT |
1.9038 USDT |
2.0020 USDT |
1.9265 USDT |
| 2023-06-02 |
1.9763 USDT |
121,844.2043 ERN |
1.9932 USDT |
1.9020 USDT |
2.0811 USDT |
1.9278 USDT |
| 2023-06-01 |
1.9697 USDT |
118,546.5199 ERN |
1.8579 USDT |
1.8069 USDT |
2.0650 USDT |
1.9998 USDT |
| 2023-05-31 |
1.8572 USDT |
26,641.5297 ERN |
1.9358 USDT |
1.8161 USDT |
1.9358 USDT |
1.8559 USDT |
| 2023-05-30 |
1.8943 USDT |
18,215.7202 ERN |
1.8836 USDT |
1.8759 USDT |
1.9178 USDT |
1.9138 USDT |
| 2023-05-29 |
1.9254 USDT |
46,635.6939 ERN |
1.9503 USDT |
1.8771 USDT |
1.9698 USDT |
1.8883 USDT |
| 2023-05-28 |
1.9229 USDT |
74,087.0127 ERN |
1.8594 USDT |
1.8558 USDT |
2.0190 USDT |
1.9339 USDT |
| 2023-05-27 |
1.8568 USDT |
25,715.9575 ERN |
1.8470 USDT |
1.8361 USDT |
1.8764 USDT |
1.8499 USDT |
| 2023-05-26 |
1.8819 USDT |
95,667.1454 ERN |
1.8731 USDT |
1.8390 USDT |
1.9500 USDT |
1.8510 USDT |
| 2023-05-25 |
1.8033 USDT |
25,798.1928 ERN |
1.8046 USDT |
1.7653 USDT |
1.8810 USDT |
1.8752 USDT |
| 2023-05-24 |
1.8197 USDT |
34,298.0979 ERN |
1.8639 USDT |
1.7605 USDT |
1.8669 USDT |
1.8065 USDT |