Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
1.8703 USDT |
53,639.9730 ERN |
1.8510 USDT |
1.6570 USDT |
2.0340 USDT |
1.8150 USDT |
| 2022-06-06 |
1.9147 USDT |
79,115.0464 ERN |
1.8680 USDT |
1.7080 USDT |
2.0120 USDT |
1.8450 USDT |
| 2022-06-05 |
1.8732 USDT |
5,313.9731 ERN |
1.8620 USDT |
1.8230 USDT |
1.9060 USDT |
1.8920 USDT |
| 2022-06-04 |
1.8643 USDT |
4,598.6363 ERN |
1.8880 USDT |
1.8330 USDT |
1.8980 USDT |
1.8870 USDT |
| 2022-06-03 |
1.9603 USDT |
9,454.3337 ERN |
2.0570 USDT |
1.8790 USDT |
2.0570 USDT |
1.8840 USDT |
| 2022-06-02 |
2.0334 USDT |
4,021.0185 ERN |
1.9960 USDT |
1.9730 USDT |
2.0840 USDT |
2.0620 USDT |
| 2022-06-01 |
2.1157 USDT |
6,350.4612 ERN |
2.1650 USDT |
2.0130 USDT |
2.1710 USDT |
2.0130 USDT |
| 2022-05-31 |
2.1826 USDT |
12,933.7169 ERN |
2.2410 USDT |
2.1200 USDT |
2.2870 USDT |
2.1810 USDT |
| 2022-05-30 |
2.1922 USDT |
15,006.2898 ERN |
2.1170 USDT |
2.1030 USDT |
2.2530 USDT |
2.2420 USDT |
| 2022-05-29 |
2.0541 USDT |
8,763.3534 ERN |
2.0510 USDT |
2.0200 USDT |
2.0970 USDT |
2.0650 USDT |
| 2022-05-28 |
2.0470 USDT |
27,728.2530 ERN |
2.0230 USDT |
1.9990 USDT |
2.0900 USDT |
2.0480 USDT |
| 2022-05-27 |
2.0274 USDT |
46,202.8992 ERN |
2.0210 USDT |
1.9410 USDT |
2.1200 USDT |
1.9930 USDT |
| 2022-05-26 |
2.1111 USDT |
50,059.1128 ERN |
2.1270 USDT |
1.9160 USDT |
2.2490 USDT |
2.0480 USDT |
| 2022-05-25 |
2.1508 USDT |
29,487.7939 ERN |
2.1580 USDT |
2.0840 USDT |
2.2620 USDT |
2.1510 USDT |
| 2022-05-24 |
2.0117 USDT |
21,224.7707 ERN |
1.9990 USDT |
1.9500 USDT |
2.0730 USDT |
2.0240 USDT |
| 2022-05-23 |
2.1410 USDT |
24,621.0187 ERN |
2.2160 USDT |
1.9900 USDT |
2.2350 USDT |
2.0060 USDT |
| 2022-05-22 |
2.1682 USDT |
24,363.6306 ERN |
2.1590 USDT |
2.1110 USDT |
2.2330 USDT |
2.1880 USDT |
| 2022-05-21 |
2.5888 USDT |
254,636.9877 ERN |
2.4610 USDT |
2.1180 USDT |
3.1380 USDT |
2.1550 USDT |