Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.8500 USDT |
31,607.8289 ERN |
1.7429 USDT |
1.7192 USDT |
1.9492 USDT |
1.8354 USDT |
| 2022-07-26 |
1.7761 USDT |
55,195.3459 ERN |
1.7721 USDT |
1.6670 USDT |
1.9292 USDT |
1.7356 USDT |
| 2022-07-25 |
1.8104 USDT |
24,963.0901 ERN |
1.8110 USDT |
1.7755 USDT |
1.8730 USDT |
1.8050 USDT |
| 2022-07-24 |
1.8884 USDT |
30,025.8516 ERN |
1.8469 USDT |
1.8100 USDT |
1.9500 USDT |
1.8230 USDT |
| 2022-07-23 |
1.8518 USDT |
67,344.9424 ERN |
1.7128 USDT |
1.7070 USDT |
1.9803 USDT |
1.7898 USDT |
| 2022-07-22 |
1.7698 USDT |
25,044.8404 ERN |
1.7579 USDT |
1.7100 USDT |
1.8300 USDT |
1.7168 USDT |
| 2022-07-21 |
1.7080 USDT |
44,688.6207 ERN |
1.6932 USDT |
1.6352 USDT |
1.7720 USDT |
1.7521 USDT |
| 2022-07-20 |
1.8115 USDT |
38,222.7782 ERN |
1.8147 USDT |
1.7005 USDT |
1.8870 USDT |
1.8080 USDT |
| 2022-07-19 |
1.8196 USDT |
51,142.2491 ERN |
1.8542 USDT |
1.7714 USDT |
1.9000 USDT |
1.8230 USDT |
| 2022-07-18 |
1.8279 USDT |
96,362.5046 ERN |
1.7547 USDT |
1.7108 USDT |
1.9199 USDT |
1.8667 USDT |
| 2022-07-17 |
2.0273 USDT |
278,099.6645 ERN |
2.0257 USDT |
1.7661 USDT |
2.2800 USDT |
1.7897 USDT |
| 2022-07-16 |
2.2813 USDT |
882,693.3495 ERN |
1.5926 USDT |
1.5756 USDT |
2.7000 USDT |
1.9892 USDT |
| 2022-07-15 |
1.5900 USDT |
12,068.2270 ERN |
1.5611 USDT |
1.5400 USDT |
1.6511 USDT |
1.5994 USDT |
| 2022-07-14 |
1.5974 USDT |
124,575.6134 ERN |
1.4835 USDT |
1.4581 USDT |
1.9057 USDT |
1.5720 USDT |
| 2022-07-13 |
1.4145 USDT |
40,047.6899 ERN |
1.3339 USDT |
1.3330 USDT |
1.4752 USDT |
1.4450 USDT |
| 2022-07-12 |
1.3741 USDT |
7,021.0591 ERN |
1.3900 USDT |
1.3364 USDT |
1.4005 USDT |
1.3408 USDT |
| 2022-07-11 |
1.4545 USDT |
8,375.8903 ERN |
1.4910 USDT |
1.4184 USDT |
1.4959 USDT |
1.4547 USDT |
| 2022-07-10 |
1.5058 USDT |
11,219.7589 ERN |
1.5608 USDT |
1.4581 USDT |
1.5630 USDT |
1.4974 USDT |
| 2022-07-09 |
1.5342 USDT |
11,611.3480 ERN |
1.5100 USDT |
1.5012 USDT |
1.5771 USDT |
1.5692 USDT |
| 2022-07-08 |
1.5253 USDT |
15,534.3998 ERN |
1.5375 USDT |
1.4812 USDT |
1.5770 USDT |
1.5178 USDT |
| 2022-07-07 |
1.5637 USDT |
100,542.3967 ERN |
1.5181 USDT |
1.4812 USDT |
1.6918 USDT |
1.5530 USDT |
| 2022-07-06 |
1.5500 USDT |
269,015.9739 ERN |
1.3472 USDT |
1.3330 USDT |
1.9000 USDT |
1.5223 USDT |
| 2022-07-05 |
1.3374 USDT |
11,705.7193 ERN |
1.3852 USDT |
1.3029 USDT |
1.3940 USDT |
1.3747 USDT |
| 2022-07-04 |
1.3480 USDT |
16,880.7951 ERN |
1.3430 USDT |
1.3078 USDT |
1.3847 USDT |
1.3667 USDT |
| 2022-07-03 |
1.3449 USDT |
24,463.8325 ERN |
1.3478 USDT |
1.3200 USDT |
1.3780 USDT |
1.3549 USDT |
| 2022-07-02 |
1.3097 USDT |
29,125.0797 ERN |
1.2898 USDT |
1.2729 USDT |
1.3515 USDT |
1.3468 USDT |
| 2022-07-01 |
1.3161 USDT |
47,737.2456 ERN |
1.3291 USDT |
1.2544 USDT |
1.3763 USDT |
1.2991 USDT |
| 2022-06-30 |
1.5496 USDT |
462,200.0206 ERN |
1.3800 USDT |
1.2720 USDT |
1.9600 USDT |
1.2993 USDT |
| 2022-06-29 |
1.3499 USDT |
18,850.2619 ERN |
1.3092 USDT |
1.2794 USDT |
1.4414 USDT |
1.3823 USDT |
| 2022-06-28 |
1.3806 USDT |
8,449.3956 ERN |
1.3959 USDT |
1.3300 USDT |
1.4274 USDT |
1.3496 USDT |
| 2022-06-27 |
1.4279 USDT |
15,313.6613 ERN |
1.4211 USDT |
1.3822 USDT |
1.4752 USDT |
1.4181 USDT |
| 2022-06-26 |
1.4867 USDT |
19,584.9913 ERN |
1.4812 USDT |
1.4474 USDT |
1.5380 USDT |
1.4614 USDT |
| 2022-06-25 |
1.6199 USDT |
202,775.2250 ERN |
1.4826 USDT |
1.4716 USDT |
1.7681 USDT |
1.5102 USDT |
| 2022-06-24 |
1.4270 USDT |
15,986.1337 ERN |
1.4290 USDT |
1.3867 USDT |
1.4845 USDT |
1.4600 USDT |
| 2022-06-23 |
1.3927 USDT |
30,038.5593 ERN |
1.3170 USDT |
1.3170 USDT |
1.4570 USDT |
1.4005 USDT |
| 2022-06-22 |
1.3469 USDT |
45,558.4331 ERN |
1.3630 USDT |
1.2943 USDT |
1.3670 USDT |
1.3293 USDT |
| 2022-06-21 |
1.3936 USDT |
25,441.3822 ERN |
1.3889 USDT |
1.3533 USDT |
1.4410 USDT |
1.3859 USDT |
| 2022-06-20 |
1.3643 USDT |
17,907.7774 ERN |
1.3680 USDT |
1.3061 USDT |
1.4053 USDT |
1.3621 USDT |
| 2022-06-19 |
1.3258 USDT |
17,593.1522 ERN |
1.2630 USDT |
1.2316 USDT |
1.4190 USDT |
1.4019 USDT |
| 2022-06-18 |
1.2718 USDT |
9,790.3932 ERN |
1.3131 USDT |
1.2200 USDT |
1.3372 USDT |
1.2251 USDT |
| 2022-06-17 |
1.3013 USDT |
7,991.0639 ERN |
1.2855 USDT |
1.2720 USDT |
1.3321 USDT |
1.3155 USDT |
| 2022-06-16 |
1.3415 USDT |
14,934.7973 ERN |
1.4500 USDT |
1.2645 USDT |
1.4530 USDT |
1.3302 USDT |
| 2022-06-15 |
1.2988 USDT |
32,742.2994 ERN |
1.3660 USDT |
1.2170 USDT |
1.4030 USDT |
1.3990 USDT |
| 2022-06-14 |
1.3569 USDT |
34,127.1012 ERN |
1.3150 USDT |
1.2580 USDT |
1.4070 USDT |
1.3690 USDT |
| 2022-06-13 |
1.3314 USDT |
64,362.4451 ERN |
1.4360 USDT |
1.2370 USDT |
1.4440 USDT |
1.3280 USDT |
| 2022-06-12 |
1.5696 USDT |
61,923.7774 ERN |
1.6330 USDT |
1.4500 USDT |
1.6610 USDT |
1.5570 USDT |
| 2022-06-11 |
1.9732 USDT |
286,182.7989 ERN |
1.7200 USDT |
1.6680 USDT |
2.4520 USDT |
1.6870 USDT |
| 2022-06-10 |
1.6893 USDT |
18,977.5884 ERN |
1.7310 USDT |
1.6310 USDT |
1.7340 USDT |
1.6880 USDT |
| 2022-06-09 |
1.8021 USDT |
38,635.6490 ERN |
1.7810 USDT |
1.7310 USDT |
1.8320 USDT |
1.7460 USDT |
| 2022-06-08 |
1.8325 USDT |
55,831.8434 ERN |
1.7970 USDT |
1.7550 USDT |
1.9230 USDT |
1.8000 USDT |