Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
1.8608 USDT |
42,586.4455 ERN |
1.8067 USDT |
1.7923 USDT |
1.8935 USDT |
1.8935 USDT |
| 2023-03-16 |
1.7953 USDT |
31,125.1868 ERN |
1.7838 USDT |
1.7599 USDT |
1.8194 USDT |
1.8045 USDT |
| 2023-03-15 |
1.8501 USDT |
18,313.9399 ERN |
1.9133 USDT |
1.7623 USDT |
1.9391 USDT |
1.7897 USDT |
| 2023-03-14 |
1.9266 USDT |
21,908.9836 ERN |
1.8536 USDT |
1.8081 USDT |
1.9817 USDT |
1.8908 USDT |
| 2023-03-13 |
1.7976 USDT |
23,541.8690 ERN |
1.7915 USDT |
1.7292 USDT |
1.8715 USDT |
1.8525 USDT |
| 2023-03-12 |
1.7177 USDT |
62,865.7620 ERN |
1.6724 USDT |
1.6610 USDT |
1.7700 USDT |
1.7639 USDT |
| 2023-03-11 |
1.6674 USDT |
109,072.0308 ERN |
1.7311 USDT |
1.4694 USDT |
1.7523 USDT |
1.6740 USDT |
| 2023-03-10 |
1.7079 USDT |
24,298.5853 ERN |
1.7331 USDT |
1.6484 USDT |
1.7370 USDT |
1.7223 USDT |
| 2023-03-09 |
1.7967 USDT |
17,374.1161 ERN |
1.8760 USDT |
1.6941 USDT |
1.9112 USDT |
1.7223 USDT |
| 2023-03-08 |
1.9085 USDT |
17,055.9347 ERN |
1.9363 USDT |
1.8779 USDT |
1.9440 USDT |
1.8906 USDT |
| 2023-03-07 |
1.9585 USDT |
28,572.9966 ERN |
2.0002 USDT |
1.9105 USDT |
2.0100 USDT |
1.9225 USDT |
| 2023-03-06 |
1.9809 USDT |
13,429.6562 ERN |
1.9854 USDT |
1.9507 USDT |
2.0154 USDT |
1.9900 USDT |
| 2023-03-05 |
2.0162 USDT |
16,223.3244 ERN |
1.9941 USDT |
1.9865 USDT |
2.1496 USDT |
2.0028 USDT |
| 2023-03-04 |
2.0304 USDT |
31,674.8944 ERN |
2.0343 USDT |
1.9922 USDT |
2.0989 USDT |
1.9922 USDT |
| 2023-03-03 |
2.0527 USDT |
39,590.6568 ERN |
2.1052 USDT |
2.0135 USDT |
2.2016 USDT |
2.0380 USDT |
| 2023-03-02 |
2.1252 USDT |
13,929.2273 ERN |
2.1783 USDT |
2.0959 USDT |
2.1905 USDT |
2.1292 USDT |
| 2023-03-01 |
2.1690 USDT |
18,738.9401 ERN |
2.1249 USDT |
2.0791 USDT |
2.2017 USDT |
2.1785 USDT |
| 2023-02-28 |
2.2020 USDT |
8,535.7008 ERN |
2.2307 USDT |
2.1500 USDT |
2.2353 USDT |
2.1922 USDT |
| 2023-02-27 |
2.2569 USDT |
15,871.0942 ERN |
2.3006 USDT |
2.1962 USDT |
2.3200 USDT |
2.2392 USDT |
| 2023-02-26 |
2.2754 USDT |
13,417.1279 ERN |
2.2411 USDT |
2.2292 USDT |
2.3235 USDT |
2.2857 USDT |
| 2023-02-25 |
2.2571 USDT |
10,581.2473 ERN |
2.2902 USDT |
2.2252 USDT |
2.3021 USDT |
2.2425 USDT |
| 2023-02-24 |
2.3336 USDT |
40,413.0920 ERN |
2.4076 USDT |
2.2476 USDT |
2.4417 USDT |
2.2656 USDT |
| 2023-02-23 |
2.4687 USDT |
79,642.2481 ERN |
2.4544 USDT |
2.3911 USDT |
2.6838 USDT |
2.3941 USDT |
| 2023-02-22 |
2.4215 USDT |
77,297.0094 ERN |
2.5433 USDT |
2.3175 USDT |
2.5579 USDT |
2.3693 USDT |
| 2023-02-21 |
2.5744 USDT |
329,346.4300 ERN |
2.5631 USDT |
2.4288 USDT |
2.8000 USDT |
2.5501 USDT |
| 2023-02-20 |
2.4248 USDT |
163,833.5505 ERN |
2.2880 USDT |
2.2550 USDT |
2.5430 USDT |
2.4730 USDT |
| 2023-02-19 |
2.3157 USDT |
49,888.7801 ERN |
2.3365 USDT |
2.2676 USDT |
2.3560 USDT |
2.3022 USDT |
| 2023-02-18 |
2.3148 USDT |
39,247.8760 ERN |
2.3075 USDT |
2.2812 USDT |
2.3463 USDT |
2.3203 USDT |
| 2023-02-17 |
2.2144 USDT |
32,501.8193 ERN |
2.1604 USDT |
2.1401 USDT |
2.3121 USDT |
2.2758 USDT |
| 2023-02-16 |
2.2691 USDT |
41,288.2657 ERN |
2.2486 USDT |
2.2147 USDT |
2.3421 USDT |
2.2463 USDT |
| 2023-02-15 |
2.1822 USDT |
23,364.9133 ERN |
2.1444 USDT |
2.1123 USDT |
2.2424 USDT |
2.2296 USDT |
| 2023-02-14 |
2.1287 USDT |
40,678.2286 ERN |
2.0804 USDT |
2.0384 USDT |
2.1868 USDT |
2.1380 USDT |
| 2023-02-13 |
2.0620 USDT |
32,059.7185 ERN |
2.1362 USDT |
1.9955 USDT |
2.1547 USDT |
2.0543 USDT |
| 2023-02-12 |
2.2024 USDT |
53,990.6541 ERN |
2.1779 USDT |
2.1162 USDT |
2.2847 USDT |
2.1355 USDT |
| 2023-02-11 |
2.1277 USDT |
25,679.6590 ERN |
2.0832 USDT |
2.0558 USDT |
2.1791 USDT |
2.1524 USDT |
| 2023-02-10 |
2.0834 USDT |
27,237.6690 ERN |
2.0417 USDT |
2.0202 USDT |
2.1450 USDT |
2.0761 USDT |
| 2023-02-09 |
2.1744 USDT |
37,769.6395 ERN |
2.3480 USDT |
2.0028 USDT |
2.3492 USDT |
2.0435 USDT |
| 2023-02-08 |
2.3860 USDT |
34,151.8809 ERN |
2.4449 USDT |
2.2768 USDT |
2.4520 USDT |
2.3224 USDT |
| 2023-02-07 |
2.4145 USDT |
50,421.0261 ERN |
2.3008 USDT |
2.2767 USDT |
2.5089 USDT |
2.4318 USDT |
| 2023-02-06 |
2.3347 USDT |
32,580.4350 ERN |
2.3862 USDT |
2.2662 USDT |
2.4309 USDT |
2.3736 USDT |
| 2023-02-05 |
2.4420 USDT |
25,146.1532 ERN |
2.5278 USDT |
2.3287 USDT |
2.5489 USDT |
2.3510 USDT |
| 2023-02-04 |
2.6011 USDT |
93,806.0712 ERN |
2.5039 USDT |
2.4613 USDT |
2.7340 USDT |
2.5526 USDT |
| 2023-02-03 |
2.4476 USDT |
27,293.9413 ERN |
2.3977 USDT |
2.3768 USDT |
2.5298 USDT |
2.5133 USDT |
| 2023-02-02 |
2.4525 USDT |
42,186.5795 ERN |
2.3836 USDT |
2.2841 USDT |
2.5616 USDT |
2.4627 USDT |
| 2023-02-01 |
2.2753 USDT |
29,333.8769 ERN |
2.3463 USDT |
2.1539 USDT |
2.3656 USDT |
2.3515 USDT |
| 2023-01-31 |
2.3401 USDT |
67,849.1321 ERN |
2.2364 USDT |
2.1762 USDT |
2.5158 USDT |
2.2969 USDT |
| 2023-01-30 |
2.2951 USDT |
112,905.9167 ERN |
2.1912 USDT |
2.1200 USDT |
2.4689 USDT |
2.1686 USDT |
| 2023-01-29 |
2.2058 USDT |
91,477.3329 ERN |
2.1514 USDT |
2.0804 USDT |
2.3500 USDT |
2.2330 USDT |
| 2023-01-28 |
2.1159 USDT |
40,993.9656 ERN |
2.1072 USDT |
2.0201 USDT |
2.1716 USDT |
2.1447 USDT |
| 2023-01-27 |
2.1568 USDT |
74,900.3425 ERN |
2.0834 USDT |
2.0834 USDT |
2.2506 USDT |
2.1200 USDT |