Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-06 |
1.9711 USDT |
80,895.1605 ERN |
2.0172 USDT |
1.9259 USDT |
2.1344 USDT |
1.9261 USDT |
| 2023-05-05 |
1.9983 USDT |
159,132.9566 ERN |
1.9786 USDT |
1.9566 USDT |
2.0313 USDT |
2.0072 USDT |
| 2023-05-04 |
2.1270 USDT |
70,113.2131 ERN |
2.1643 USDT |
2.0773 USDT |
2.1686 USDT |
2.0946 USDT |
| 2023-05-03 |
2.1118 USDT |
292,978.3091 ERN |
2.2182 USDT |
2.0924 USDT |
2.2250 USDT |
2.1329 USDT |
| 2023-05-02 |
2.1413 USDT |
51,640.5395 ERN |
2.1305 USDT |
2.1099 USDT |
2.1812 USDT |
2.1614 USDT |
| 2023-05-01 |
2.1511 USDT |
353,568.7787 ERN |
2.2359 USDT |
2.0603 USDT |
2.3112 USDT |
2.1093 USDT |
| 2023-04-30 |
2.4258 USDT |
514,212.9605 ERN |
2.2949 USDT |
2.2463 USDT |
2.5700 USDT |
2.2614 USDT |
| 2023-04-29 |
2.2594 USDT |
46,681.0551 ERN |
2.2389 USDT |
2.2340 USDT |
2.2943 USDT |
2.2535 USDT |
| 2023-04-28 |
2.2704 USDT |
60,717.2520 ERN |
2.2908 USDT |
2.2262 USDT |
2.3002 USDT |
2.2381 USDT |
| 2023-04-27 |
2.2829 USDT |
78,141.4840 ERN |
2.2596 USDT |
2.2488 USDT |
2.3137 USDT |
2.2833 USDT |
| 2023-04-26 |
2.3061 USDT |
135,756.5918 ERN |
2.3043 USDT |
2.1436 USDT |
2.4226 USDT |
2.2585 USDT |
| 2023-04-25 |
2.2760 USDT |
119,200.9927 ERN |
2.3212 USDT |
2.2220 USDT |
2.3347 USDT |
2.2949 USDT |
| 2023-04-24 |
2.3509 USDT |
119,332.6362 ERN |
2.3256 USDT |
2.2984 USDT |
2.4326 USDT |
2.3187 USDT |
| 2023-04-23 |
2.3659 USDT |
149,126.6959 ERN |
2.3644 USDT |
2.2763 USDT |
2.4435 USDT |
2.3327 USDT |
| 2023-04-22 |
2.3857 USDT |
236,623.4560 ERN |
2.2978 USDT |
2.2933 USDT |
2.4711 USDT |
2.3817 USDT |
| 2023-04-21 |
2.3943 USDT |
253,110.2334 ERN |
2.3265 USDT |
2.2660 USDT |
2.4922 USDT |
2.2860 USDT |
| 2023-04-20 |
2.3183 USDT |
135,336.0272 ERN |
2.2738 USDT |
2.2251 USDT |
2.4318 USDT |
2.2825 USDT |
| 2023-04-19 |
2.3844 USDT |
240,232.6103 ERN |
2.4962 USDT |
2.2724 USDT |
2.5321 USDT |
2.2724 USDT |
| 2023-04-18 |
2.4984 USDT |
238,475.3461 ERN |
2.4747 USDT |
2.4364 USDT |
2.5763 USDT |
2.4666 USDT |
| 2023-04-17 |
2.5000 USDT |
207,228.5917 ERN |
2.6000 USDT |
2.4340 USDT |
2.6171 USDT |
2.4719 USDT |
| 2023-04-16 |
2.6285 USDT |
254,230.6655 ERN |
2.5469 USDT |
2.5000 USDT |
2.7734 USDT |
2.6048 USDT |
| 2023-04-15 |
2.5640 USDT |
250,526.0053 ERN |
2.6378 USDT |
2.5001 USDT |
2.6980 USDT |
2.5441 USDT |
| 2023-04-14 |
2.5702 USDT |
502,696.7802 ERN |
2.4490 USDT |
2.4039 USDT |
2.7623 USDT |
2.6438 USDT |
| 2023-04-13 |
2.4419 USDT |
198,618.9637 ERN |
2.4732 USDT |
2.4000 USDT |
2.5021 USDT |
2.4237 USDT |
| 2023-04-12 |
2.6135 USDT |
658,549.2685 ERN |
2.7421 USDT |
2.3675 USDT |
2.8406 USDT |
2.4661 USDT |
| 2023-04-11 |
2.7251 USDT |
1,339,698.1366 ERN |
2.4875 USDT |
2.4836 USDT |
3.0000 USDT |
2.6808 USDT |
| 2023-04-10 |
2.6814 USDT |
893,741.4436 ERN |
3.1851 USDT |
2.4602 USDT |
3.2155 USDT |
2.5028 USDT |
| 2023-04-09 |
3.5386 USDT |
2,391,169.3037 ERN |
2.9005 USDT |
2.7675 USDT |
4.7482 USDT |
3.0490 USDT |
| 2023-04-08 |
2.2182 USDT |
631,007.2710 ERN |
1.8700 USDT |
1.8555 USDT |
2.7849 USDT |
2.7275 USDT |
| 2023-04-07 |
1.8553 USDT |
19,689.2387 ERN |
1.8189 USDT |
1.7889 USDT |
1.9069 USDT |
1.8654 USDT |
| 2023-04-06 |
1.8070 USDT |
6,804.3287 ERN |
1.8590 USDT |
1.7784 USDT |
1.8590 USDT |
1.8051 USDT |
| 2023-04-05 |
1.8261 USDT |
6,855.8546 ERN |
1.8106 USDT |
1.7918 USDT |
1.8629 USDT |
1.8064 USDT |
| 2023-04-04 |
1.7929 USDT |
5,759.2483 ERN |
1.7872 USDT |
1.7615 USDT |
1.8155 USDT |
1.8107 USDT |