Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-19 |
1.4780 USDT |
8,004.3414 ERN |
1.4980 USDT |
1.4394 USDT |
1.5250 USDT |
1.5131 USDT |
| 2022-09-18 |
1.5921 USDT |
9,454.0183 ERN |
1.6367 USDT |
1.5365 USDT |
1.6367 USDT |
1.5540 USDT |
| 2022-09-17 |
1.6225 USDT |
26,784.4574 ERN |
1.5258 USDT |
1.5242 USDT |
1.7000 USDT |
1.6406 USDT |
| 2022-09-16 |
1.5168 USDT |
4,848.2217 ERN |
1.5115 USDT |
1.4959 USDT |
1.5538 USDT |
1.5092 USDT |
| 2022-09-15 |
1.5555 USDT |
13,488.0463 ERN |
1.5936 USDT |
1.5135 USDT |
1.6156 USDT |
1.5370 USDT |
| 2022-09-14 |
1.5875 USDT |
20,823.0955 ERN |
1.5920 USDT |
1.5246 USDT |
1.6108 USDT |
1.5880 USDT |
| 2022-09-13 |
1.6486 USDT |
9,865.1870 ERN |
1.6536 USDT |
1.5830 USDT |
1.7300 USDT |
1.5830 USDT |
| 2022-09-12 |
1.6821 USDT |
12,413.6182 ERN |
1.7294 USDT |
1.5667 USDT |
1.7539 USDT |
1.6627 USDT |
| 2022-09-11 |
1.7392 USDT |
6,212.4843 ERN |
1.7194 USDT |
1.7011 USDT |
1.7615 USDT |
1.7240 USDT |
| 2022-09-10 |
1.6924 USDT |
5,885.6290 ERN |
1.7066 USDT |
1.6740 USDT |
1.7094 USDT |
1.6962 USDT |
| 2022-09-09 |
1.6911 USDT |
10,886.5202 ERN |
1.6620 USDT |
1.6437 USDT |
1.7230 USDT |
1.7030 USDT |
| 2022-09-08 |
1.6165 USDT |
4,798.4127 ERN |
1.6336 USDT |
1.5718 USDT |
1.6532 USDT |
1.6523 USDT |
| 2022-09-07 |
1.5703 USDT |
6,087.0910 ERN |
1.5656 USDT |
1.5286 USDT |
1.6298 USDT |
1.6298 USDT |
| 2022-09-06 |
1.6855 USDT |
11,215.4420 ERN |
1.6710 USDT |
1.6032 USDT |
1.7133 USDT |
1.6036 USDT |
| 2022-09-05 |
1.6844 USDT |
17,589.9427 ERN |
1.6892 USDT |
1.6397 USDT |
1.7308 USDT |
1.6420 USDT |
| 2022-09-04 |
1.6856 USDT |
7,262.8113 ERN |
1.6220 USDT |
1.6150 USDT |
1.7255 USDT |
1.6948 USDT |
| 2022-09-03 |
1.6417 USDT |
4,434.5554 ERN |
1.6724 USDT |
1.6134 USDT |
1.6737 USDT |
1.6175 USDT |
| 2022-09-02 |
1.7000 USDT |
23,300.3448 ERN |
1.6758 USDT |
1.6022 USDT |
1.7523 USDT |
1.6642 USDT |
| 2022-09-01 |
1.6156 USDT |
17,196.6262 ERN |
1.5965 USDT |
1.5718 USDT |
1.6788 USDT |
1.6698 USDT |
| 2022-08-31 |
1.6099 USDT |
7,892.3770 ERN |
1.5895 USDT |
1.5822 USDT |
1.6352 USDT |
1.6220 USDT |
| 2022-08-30 |
1.6610 USDT |
5,192.2321 ERN |
1.6737 USDT |
1.5774 USDT |
1.7237 USDT |
1.5944 USDT |
| 2022-08-29 |
1.5918 USDT |
6,723.3405 ERN |
1.5728 USDT |
1.5544 USDT |
1.6514 USDT |
1.6300 USDT |