Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
1.7862 USDT |
17,043.2226 ERN |
1.8179 USDT |
1.7455 USDT |
1.8250 USDT |
1.7635 USDT |
| 2023-04-02 |
1.8471 USDT |
20,324.9765 ERN |
1.8500 USDT |
1.7990 USDT |
1.8834 USDT |
1.8032 USDT |
| 2023-04-01 |
1.8452 USDT |
9,611.0171 ERN |
1.8799 USDT |
1.8250 USDT |
1.8920 USDT |
1.8570 USDT |
| 2023-03-31 |
1.8733 USDT |
58,647.7416 ERN |
1.8157 USDT |
1.8157 USDT |
1.9438 USDT |
1.8756 USDT |
| 2023-03-30 |
1.8022 USDT |
10,503.3566 ERN |
1.8206 USDT |
1.7789 USDT |
1.8343 USDT |
1.8097 USDT |
| 2023-03-29 |
1.8190 USDT |
9,020.9339 ERN |
1.7824 USDT |
1.7739 USDT |
1.8426 USDT |
1.8070 USDT |
| 2023-03-28 |
1.7316 USDT |
4,724.2377 ERN |
1.7244 USDT |
1.7007 USDT |
1.7804 USDT |
1.7723 USDT |
| 2023-03-27 |
1.7592 USDT |
24,276.2984 ERN |
1.7651 USDT |
1.6850 USDT |
1.7900 USDT |
1.7017 USDT |
| 2023-03-26 |
1.7486 USDT |
5,460.2259 ERN |
1.7191 USDT |
1.7165 USDT |
1.7667 USDT |
1.7462 USDT |
| 2023-03-25 |
1.7450 USDT |
13,981.3453 ERN |
1.7427 USDT |
1.7077 USDT |
1.7662 USDT |
1.7183 USDT |
| 2023-03-24 |
1.7802 USDT |
36,344.7367 ERN |
1.7947 USDT |
1.7105 USDT |
1.8510 USDT |
1.7350 USDT |
| 2023-03-23 |
1.7632 USDT |
16,041.4608 ERN |
1.7415 USDT |
1.7224 USDT |
1.8179 USDT |
1.7772 USDT |
| 2023-03-22 |
1.7778 USDT |
20,198.8472 ERN |
1.8307 USDT |
1.6851 USDT |
1.8410 USDT |
1.7379 USDT |
| 2023-03-21 |
1.8059 USDT |
13,896.8815 ERN |
1.8104 USDT |
1.7527 USDT |
1.8510 USDT |
1.8211 USDT |
| 2023-03-20 |
1.8566 USDT |
41,141.1353 ERN |
1.8753 USDT |
1.7931 USDT |
1.9060 USDT |
1.8028 USDT |
| 2023-03-19 |
1.8772 USDT |
15,859.9837 ERN |
1.8641 USDT |
1.8402 USDT |
1.9171 USDT |
1.8955 USDT |
| 2023-03-18 |
1.9057 USDT |
34,142.2127 ERN |
1.8852 USDT |
1.8542 USDT |
1.9339 USDT |
1.8654 USDT |