Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
1.8503 USDT |
57,131.9799 ERN |
1.8002 USDT |
1.7969 USDT |
1.8863 USDT |
1.8699 USDT |
| 2023-05-22 |
1.7897 USDT |
25,701.3133 ERN |
1.8297 USDT |
1.7538 USDT |
1.8314 USDT |
1.8053 USDT |
| 2023-05-21 |
1.8745 USDT |
50,052.9314 ERN |
1.9095 USDT |
1.8178 USDT |
1.9222 USDT |
1.8248 USDT |
| 2023-05-20 |
1.9159 USDT |
43,517.9478 ERN |
1.9008 USDT |
1.8910 USDT |
1.9722 USDT |
1.9150 USDT |
| 2023-05-19 |
1.8715 USDT |
34,017.9645 ERN |
1.8698 USDT |
1.8392 USDT |
1.8990 USDT |
1.8990 USDT |
| 2023-05-18 |
1.9065 USDT |
48,374.0031 ERN |
1.9309 USDT |
1.8439 USDT |
1.9928 USDT |
1.8707 USDT |
| 2023-05-17 |
1.9906 USDT |
215,377.6264 ERN |
1.8530 USDT |
1.8320 USDT |
2.1404 USDT |
1.9507 USDT |
| 2023-05-16 |
1.8471 USDT |
28,153.1704 ERN |
1.8482 USDT |
1.8231 USDT |
1.8672 USDT |
1.8560 USDT |
| 2023-05-15 |
1.8633 USDT |
57,128.3453 ERN |
1.8454 USDT |
1.8106 USDT |
1.8951 USDT |
1.8561 USDT |
| 2023-05-14 |
1.9491 USDT |
598,199.9947 ERN |
1.8931 USDT |
1.6784 USDT |
2.0845 USDT |
1.8400 USDT |
| 2023-05-13 |
1.8203 USDT |
74,542.1850 ERN |
1.7702 USDT |
1.7501 USDT |
1.8924 USDT |
1.8180 USDT |
| 2023-05-12 |
1.7164 USDT |
67,558.9630 ERN |
1.7256 USDT |
1.6602 USDT |
1.7699 USDT |
1.7511 USDT |
| 2023-05-11 |
1.7818 USDT |
80,088.0621 ERN |
1.8085 USDT |
1.7160 USDT |
1.8465 USDT |
1.7441 USDT |
| 2023-05-10 |
1.8101 USDT |
96,750.9908 ERN |
1.8243 USDT |
1.7505 USDT |
1.8753 USDT |
1.8111 USDT |
| 2023-05-09 |
1.8000 USDT |
109,257.8498 ERN |
1.7642 USDT |
1.7569 USDT |
1.8459 USDT |
1.8090 USDT |
| 2023-05-08 |
1.7928 USDT |
146,829.2678 ERN |
1.8781 USDT |
1.7000 USDT |
1.8934 USDT |
1.7664 USDT |
| 2023-05-07 |
1.9608 USDT |
72,783.4643 ERN |
1.9336 USDT |
1.9084 USDT |
2.0206 USDT |
1.9094 USDT |