Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
2.2570 USDT |
83,977.2096 ERN |
2.1000 USDT |
2.0370 USDT |
2.4630 USDT |
2.2910 USDT |
| 2022-05-19 |
2.0139 USDT |
54,272.9021 ERN |
1.9470 USDT |
1.8690 USDT |
2.1610 USDT |
2.0980 USDT |
| 2022-05-18 |
2.0590 USDT |
72,140.9165 ERN |
2.2140 USDT |
1.9980 USDT |
2.2340 USDT |
2.0260 USDT |
| 2022-05-17 |
2.1176 USDT |
15,614.2217 ERN |
2.1100 USDT |
2.0340 USDT |
2.2090 USDT |
2.1340 USDT |
| 2022-05-16 |
2.1342 USDT |
58,993.6606 ERN |
2.1240 USDT |
1.9590 USDT |
2.2870 USDT |
2.1420 USDT |
| 2022-05-15 |
1.9802 USDT |
140,428.3765 ERN |
1.9120 USDT |
1.8040 USDT |
2.2780 USDT |
1.9820 USDT |
| 2022-05-14 |
1.8043 USDT |
113,046.4411 ERN |
1.7070 USDT |
1.5670 USDT |
2.2470 USDT |
1.7980 USDT |
| 2022-05-13 |
1.8321 USDT |
40,250.1739 ERN |
1.6470 USDT |
1.6150 USDT |
2.0120 USDT |
1.7370 USDT |
| 2022-05-12 |
1.6174 USDT |
85,144.8474 ERN |
1.8270 USDT |
1.3570 USDT |
1.9330 USDT |
1.5570 USDT |
| 2022-05-11 |
2.3301 USDT |
90,561.7218 ERN |
2.7710 USDT |
1.9060 USDT |
2.8590 USDT |
1.9110 USDT |
| 2022-05-10 |
2.8318 USDT |
61,601.9344 ERN |
2.7470 USDT |
2.5920 USDT |
3.0370 USDT |
2.7590 USDT |
| 2022-05-09 |
2.9883 USDT |
53,657.6930 ERN |
3.2420 USDT |
2.7510 USDT |
3.3110 USDT |
2.7900 USDT |
| 2022-05-08 |
3.3497 USDT |
19,978.9745 ERN |
3.4250 USDT |
3.2170 USDT |
3.4760 USDT |
3.2740 USDT |
| 2022-05-07 |
3.5799 USDT |
15,214.0388 ERN |
3.5840 USDT |
3.4570 USDT |
3.6990 USDT |
3.4570 USDT |
| 2022-05-06 |
3.5493 USDT |
18,375.5238 ERN |
3.7140 USDT |
3.3980 USDT |
3.7220 USDT |
3.5750 USDT |
| 2022-05-05 |
3.8873 USDT |
19,241.5867 ERN |
4.1580 USDT |
3.6640 USDT |
4.1900 USDT |
3.6960 USDT |
| 2022-05-04 |
3.9794 USDT |
18,967.5985 ERN |
3.9020 USDT |
3.8460 USDT |
4.0930 USDT |
4.0750 USDT |
| 2022-05-03 |
3.8589 USDT |
8,809.0375 ERN |
3.8450 USDT |
3.8020 USDT |
3.9170 USDT |
3.8150 USDT |
| 2022-05-02 |
3.8843 USDT |
17,683.3500 ERN |
3.9120 USDT |
3.7630 USDT |
3.9500 USDT |
3.8140 USDT |
| 2022-05-01 |
3.9239 USDT |
27,700.1690 ERN |
3.9810 USDT |
3.7930 USDT |
3.9940 USDT |
3.8980 USDT |
| 2022-04-30 |
4.2580 USDT |
7,896.4658 ERN |
4.2860 USDT |
4.0900 USDT |
4.3420 USDT |
4.1610 USDT |
| 2022-04-29 |
4.7752 USDT |
34,118.1354 ERN |
4.7120 USDT |
4.3680 USDT |
5.1190 USDT |
4.3940 USDT |
| 2022-04-28 |
4.5701 USDT |
58,941.9361 ERN |
4.2520 USDT |
4.2380 USDT |
4.9220 USDT |
4.9140 USDT |
| 2022-04-27 |
4.1823 USDT |
13,349.0852 ERN |
4.0710 USDT |
4.0300 USDT |
4.2800 USDT |
4.2410 USDT |
| 2022-04-26 |
4.1912 USDT |
23,158.8656 ERN |
4.4780 USDT |
3.9860 USDT |
4.5470 USDT |
4.1310 USDT |
| 2022-04-25 |
4.5286 USDT |
48,052.7163 ERN |
4.4510 USDT |
4.1380 USDT |
4.8400 USDT |
4.5300 USDT |
| 2022-04-24 |
4.4317 USDT |
4,836.9507 ERN |
4.5160 USDT |
4.3600 USDT |
4.5410 USDT |
4.4860 USDT |
| 2022-04-23 |
4.5823 USDT |
8,808.7744 ERN |
4.5980 USDT |
4.5080 USDT |
4.6690 USDT |
4.6160 USDT |
| 2022-04-22 |
4.6659 USDT |
11,738.9648 ERN |
4.5420 USDT |
4.5180 USDT |
4.9390 USDT |
4.5920 USDT |
| 2022-04-21 |
4.7535 USDT |
9,629.3803 ERN |
4.7150 USDT |
4.6490 USDT |
4.8840 USDT |
4.6770 USDT |
| 2022-04-20 |
4.7217 USDT |
10,506.7254 ERN |
4.8160 USDT |
4.6040 USDT |
4.8760 USDT |
4.6260 USDT |
| 2022-04-19 |
4.7285 USDT |
9,802.7478 ERN |
4.6650 USDT |
4.6240 USDT |
4.8940 USDT |
4.8890 USDT |