Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-08 |
2.2489 USDT |
257,957.4374 ERN |
2.5250 USDT |
1.8955 USDT |
2.5485 USDT |
2.1191 USDT |
| 2022-11-07 |
2.5847 USDT |
69,199.4021 ERN |
2.5933 USDT |
2.5430 USDT |
2.6649 USDT |
2.5591 USDT |
| 2022-11-06 |
2.7135 USDT |
209,420.7088 ERN |
2.5611 USDT |
2.5423 USDT |
2.8902 USDT |
2.6741 USDT |
| 2022-11-05 |
2.5376 USDT |
85,789.5874 ERN |
2.5208 USDT |
2.4742 USDT |
2.6081 USDT |
2.5608 USDT |
| 2022-11-04 |
2.4613 USDT |
98,245.1762 ERN |
2.4136 USDT |
2.4000 USDT |
2.5370 USDT |
2.5355 USDT |
| 2022-11-03 |
2.4854 USDT |
112,714.8775 ERN |
2.3971 USDT |
2.3887 USDT |
2.5645 USDT |
2.4537 USDT |
| 2022-11-02 |
2.4291 USDT |
56,195.4485 ERN |
2.4559 USDT |
2.3733 USDT |
2.4864 USDT |
2.4328 USDT |
| 2022-11-01 |
2.5147 USDT |
59,869.2337 ERN |
2.5309 USDT |
2.4526 USDT |
2.5917 USDT |
2.4549 USDT |
| 2022-10-31 |
2.7482 USDT |
428,367.7187 ERN |
2.6424 USDT |
2.5079 USDT |
3.0691 USDT |
2.5337 USDT |
| 2022-10-30 |
2.4449 USDT |
74,936.8719 ERN |
2.3763 USDT |
2.3556 USDT |
2.6086 USDT |
2.4691 USDT |
| 2022-10-29 |
2.4590 USDT |
55,979.2798 ERN |
2.5190 USDT |
2.3368 USDT |
2.5494 USDT |
2.3838 USDT |
| 2022-10-28 |
2.4582 USDT |
76,988.6916 ERN |
2.4782 USDT |
2.3792 USDT |
2.5602 USDT |
2.5040 USDT |
| 2022-10-27 |
2.5688 USDT |
69,934.8741 ERN |
2.6120 USDT |
2.5146 USDT |
2.6293 USDT |
2.5449 USDT |
| 2022-10-26 |
2.6245 USDT |
88,220.4312 ERN |
2.5838 USDT |
2.5631 USDT |
2.7344 USDT |
2.6154 USDT |
| 2022-10-25 |
2.5687 USDT |
90,232.8101 ERN |
2.5319 USDT |
2.5016 USDT |
2.6584 USDT |
2.5821 USDT |
| 2022-10-24 |
2.5946 USDT |
62,094.3980 ERN |
2.6556 USDT |
2.5253 USDT |
2.6652 USDT |
2.5354 USDT |
| 2022-10-23 |
2.6170 USDT |
73,835.6534 ERN |
2.6424 USDT |
2.5636 USDT |
2.7150 USDT |
2.6170 USDT |
| 2022-10-22 |
2.7140 USDT |
67,185.3768 ERN |
2.7975 USDT |
2.6332 USDT |
2.8397 USDT |
2.6363 USDT |
| 2022-10-21 |
2.6906 USDT |
136,573.0339 ERN |
2.7234 USDT |
2.5697 USDT |
2.7909 USDT |
2.7781 USDT |
| 2022-10-20 |
2.8247 USDT |
150,358.8003 ERN |
2.8934 USDT |
2.6900 USDT |
2.9286 USDT |
2.6906 USDT |
| 2022-10-19 |
2.9761 USDT |
129,739.8647 ERN |
2.9997 USDT |
2.9272 USDT |
3.0885 USDT |
2.9552 USDT |
| 2022-10-18 |
3.0640 USDT |
128,279.4987 ERN |
3.1170 USDT |
2.9765 USDT |
3.1953 USDT |
2.9790 USDT |
| 2022-10-17 |
3.0880 USDT |
350,162.3335 ERN |
2.9127 USDT |
2.8995 USDT |
3.2861 USDT |
3.0561 USDT |
| 2022-10-16 |
2.9678 USDT |
103,405.8569 ERN |
2.9923 USDT |
2.8895 USDT |
3.1070 USDT |
2.8956 USDT |
| 2022-10-15 |
3.0764 USDT |
90,417.8746 ERN |
3.1732 USDT |
3.0025 USDT |
3.1751 USDT |
3.0079 USDT |
| 2022-10-14 |
3.2016 USDT |
248,683.8071 ERN |
3.0746 USDT |
3.0700 USDT |
3.4377 USDT |
3.1353 USDT |
| 2022-10-13 |
3.0735 USDT |
322,839.4072 ERN |
3.1098 USDT |
2.9406 USDT |
3.2219 USDT |
3.1090 USDT |
| 2022-10-12 |
3.1549 USDT |
429,376.4304 ERN |
2.9660 USDT |
2.9392 USDT |
3.4557 USDT |
3.1241 USDT |
| 2022-10-11 |
3.1519 USDT |
415,675.9577 ERN |
2.9093 USDT |
2.7538 USDT |
3.5000 USDT |
2.9683 USDT |
| 2022-10-10 |
3.0402 USDT |
156,133.6773 ERN |
3.0580 USDT |
2.9393 USDT |
3.1919 USDT |
2.9668 USDT |
| 2022-10-09 |
3.2320 USDT |
311,018.9997 ERN |
3.2302 USDT |
3.0857 USDT |
3.4344 USDT |
3.1443 USDT |
| 2022-10-08 |
3.4644 USDT |
861,124.7904 ERN |
2.8025 USDT |
2.7199 USDT |
3.8443 USDT |
3.3169 USDT |
| 2022-10-07 |
2.8723 USDT |
171,014.4040 ERN |
2.9510 USDT |
2.7490 USDT |
3.0440 USDT |
2.7944 USDT |
| 2022-10-06 |
3.0481 USDT |
161,463.1690 ERN |
3.1250 USDT |
2.8863 USDT |
3.1942 USDT |
2.8873 USDT |
| 2022-10-05 |
3.1145 USDT |
672,324.6869 ERN |
3.2297 USDT |
2.9417 USDT |
3.3013 USDT |
3.0513 USDT |
| 2022-10-04 |
3.3760 USDT |
463,534.7435 ERN |
3.4560 USDT |
3.2088 USDT |
3.6560 USDT |
3.2247 USDT |
| 2022-10-03 |
3.5787 USDT |
746,885.0451 ERN |
3.6582 USDT |
3.2235 USDT |
3.9540 USDT |
3.4430 USDT |
| 2022-10-02 |
3.9099 USDT |
1,309,694.9363 ERN |
3.5929 USDT |
3.5510 USDT |
4.5500 USDT |
3.8761 USDT |
| 2022-10-01 |
3.5648 USDT |
1,468,595.0173 ERN |
2.6880 USDT |
2.5602 USDT |
4.2339 USDT |
3.6854 USDT |
| 2022-09-30 |
2.8975 USDT |
844,327.6153 ERN |
3.1110 USDT |
2.6400 USDT |
3.2900 USDT |
2.6804 USDT |
| 2022-09-29 |
3.6667 USDT |
2,889,847.3001 ERN |
2.5987 USDT |
2.5320 USDT |
4.4385 USDT |
3.1205 USDT |
| 2022-09-28 |
1.5510 USDT |
14,348.5675 ERN |
1.5179 USDT |
1.4522 USDT |
1.6837 USDT |
1.6229 USDT |
| 2022-09-27 |
1.5529 USDT |
8,472.8957 ERN |
1.5445 USDT |
1.4948 USDT |
1.6010 USDT |
1.5223 USDT |
| 2022-09-26 |
1.4960 USDT |
7,480.2541 ERN |
1.4533 USDT |
1.4332 USDT |
1.5428 USDT |
1.5405 USDT |
| 2022-09-25 |
1.4818 USDT |
6,865.1364 ERN |
1.4713 USDT |
1.4535 USDT |
1.5359 USDT |
1.4653 USDT |
| 2022-09-24 |
1.4510 USDT |
2,020.4581 ERN |
1.4414 USDT |
1.4280 USDT |
1.4700 USDT |
1.4630 USDT |
| 2022-09-23 |
1.4253 USDT |
5,602.2203 ERN |
1.4554 USDT |
1.3946 USDT |
1.4634 USDT |
1.4145 USDT |
| 2022-09-22 |
1.4218 USDT |
5,730.1624 ERN |
1.3993 USDT |
1.3812 USDT |
1.4570 USDT |
1.4340 USDT |
| 2022-09-21 |
1.4283 USDT |
5,152.9618 ERN |
1.4344 USDT |
1.4097 USDT |
1.4522 USDT |
1.4346 USDT |
| 2022-09-20 |
1.5084 USDT |
3,689.9628 ERN |
1.5199 USDT |
1.4916 USDT |
1.5290 USDT |
1.5145 USDT |