Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1.8757 USDT |
18,266.6531 ERN |
1.9046 USDT |
1.7859 USDT |
1.9290 USDT |
1.9065 USDT |
| 2024-10-03 |
1.9555 USDT |
19,403.9628 ERN |
1.9837 USDT |
1.8906 USDT |
2.0420 USDT |
1.9065 USDT |
| 2024-10-02 |
2.0143 USDT |
11,920.0169 ERN |
1.9640 USDT |
1.9340 USDT |
2.0658 USDT |
1.9983 USDT |
| 2024-10-01 |
2.0557 USDT |
35,286.2111 ERN |
2.1760 USDT |
1.9203 USDT |
2.2850 USDT |
1.9604 USDT |
| 2024-09-30 |
2.2084 USDT |
9,230.1341 ERN |
2.2840 USDT |
2.1551 USDT |
2.2876 USDT |
2.1642 USDT |
| 2024-09-29 |
2.2452 USDT |
15,779.1089 ERN |
2.2257 USDT |
2.1518 USDT |
2.3353 USDT |
2.2968 USDT |
| 2024-09-28 |
2.2330 USDT |
7,638.1426 ERN |
2.2679 USDT |
2.2008 USDT |
2.3066 USDT |
2.2196 USDT |
| 2024-09-27 |
2.2319 USDT |
7,322.5951 ERN |
2.1999 USDT |
2.1808 USDT |
2.2610 USDT |
2.2296 USDT |
| 2024-09-26 |
2.1940 USDT |
12,537.2113 ERN |
2.1291 USDT |
2.1008 USDT |
2.2396 USDT |
2.1867 USDT |
| 2024-09-25 |
2.1906 USDT |
18,344.2830 ERN |
2.2400 USDT |
2.1314 USDT |
2.2601 USDT |
2.1367 USDT |
| 2024-09-24 |
2.1904 USDT |
7,258.0535 ERN |
2.1729 USDT |
2.1343 USDT |
2.2649 USDT |
2.2231 USDT |
| 2024-09-23 |
2.1542 USDT |
7,716.2422 ERN |
2.1342 USDT |
2.1007 USDT |
2.1918 USDT |
2.1658 USDT |
| 2024-09-22 |
2.1237 USDT |
3,498.7433 ERN |
2.1810 USDT |
2.0682 USDT |
2.1812 USDT |
2.1132 USDT |
| 2024-09-21 |
2.1602 USDT |
2,831.8089 ERN |
2.1436 USDT |
2.1352 USDT |
2.1913 USDT |
2.1764 USDT |
| 2024-09-20 |
2.1154 USDT |
15,832.5601 ERN |
2.1415 USDT |
2.0801 USDT |
2.1871 USDT |
2.1005 USDT |
| 2024-09-19 |
2.1338 USDT |
11,692.9097 ERN |
2.0429 USDT |
2.0426 USDT |
2.1705 USDT |
2.1601 USDT |
| 2024-09-18 |
1.9691 USDT |
8,637.2998 ERN |
1.9535 USDT |
1.9000 USDT |
2.0327 USDT |
2.0174 USDT |
| 2024-09-17 |
1.9780 USDT |
7,943.1563 ERN |
1.9159 USDT |
1.9004 USDT |
2.0127 USDT |
1.9645 USDT |
| 2024-09-16 |
1.9437 USDT |
10,708.6779 ERN |
1.9666 USDT |
1.8941 USDT |
1.9836 USDT |
1.8944 USDT |
| 2024-09-15 |
2.0598 USDT |
7,575.1299 ERN |
2.0815 USDT |
1.9779 USDT |
2.1271 USDT |
1.9874 USDT |
| 2024-09-14 |
2.0852 USDT |
5,847.1294 ERN |
2.0650 USDT |
2.0627 USDT |
2.1235 USDT |
2.0963 USDT |
| 2024-09-13 |
2.0121 USDT |
2,602.3202 ERN |
2.0251 USDT |
1.9895 USDT |
2.0456 USDT |
2.0456 USDT |
| 2024-09-12 |
1.9923 USDT |
4,578.5921 ERN |
2.0199 USDT |
1.9590 USDT |
2.0507 USDT |
2.0112 USDT |
| 2024-09-11 |
1.9751 USDT |
12,018.0146 ERN |
2.0465 USDT |
1.9316 USDT |
2.0477 USDT |
2.0083 USDT |
| 2024-09-10 |
2.0400 USDT |
13,359.7829 ERN |
2.0040 USDT |
1.9815 USDT |
2.0675 USDT |
2.0294 USDT |
| 2024-09-09 |
2.0147 USDT |
3,207.3310 ERN |
2.0067 USDT |
1.9863 USDT |
2.0526 USDT |
2.0109 USDT |
| 2024-09-08 |
1.9857 USDT |
696.7630 ERN |
1.9355 USDT |
1.9355 USDT |
2.0080 USDT |
1.9806 USDT |
| 2024-09-07 |
1.9566 USDT |
5,552.3125 ERN |
1.9224 USDT |
1.8974 USDT |
2.0194 USDT |
1.9380 USDT |
| 2024-09-06 |
1.9703 USDT |
5,373.0382 ERN |
1.9774 USDT |
1.9000 USDT |
2.0522 USDT |
1.9119 USDT |
| 2024-09-05 |
2.0099 USDT |
2,012.0973 ERN |
2.0700 USDT |
1.9650 USDT |
2.0700 USDT |
1.9806 USDT |
| 2024-09-04 |
2.0238 USDT |
3,699.6113 ERN |
2.0452 USDT |
1.9569 USDT |
2.1077 USDT |
2.0659 USDT |
| 2024-09-03 |
2.1541 USDT |
2,049.8560 ERN |
2.2000 USDT |
2.0797 USDT |
2.2180 USDT |
2.0900 USDT |
| 2024-09-02 |
2.1215 USDT |
3,655.0006 ERN |
2.0986 USDT |
2.0661 USDT |
2.1556 USDT |
2.1170 USDT |
| 2024-09-01 |
2.1387 USDT |
19,583.4852 ERN |
2.1336 USDT |
2.0700 USDT |
2.1758 USDT |
2.0700 USDT |
| 2024-08-31 |
2.1484 USDT |
8,563.8452 ERN |
2.2103 USDT |
2.1104 USDT |
2.2235 USDT |
2.1466 USDT |
| 2024-08-30 |
2.1338 USDT |
9,174.4854 ERN |
2.1578 USDT |
2.0683 USDT |
2.2404 USDT |
2.1806 USDT |
| 2024-08-29 |
2.1452 USDT |
14,917.3558 ERN |
2.1272 USDT |
2.0556 USDT |
2.2153 USDT |
2.1242 USDT |
| 2024-08-28 |
2.0754 USDT |
12,889.9294 ERN |
2.1621 USDT |
2.0000 USDT |
2.2020 USDT |
2.1280 USDT |
| 2024-08-27 |
2.2981 USDT |
9,539.9052 ERN |
2.3206 USDT |
2.2070 USDT |
2.3830 USDT |
2.2071 USDT |
| 2024-08-26 |
2.4459 USDT |
37,248.0283 ERN |
2.4200 USDT |
2.3433 USDT |
2.5770 USDT |
2.3481 USDT |
| 2024-08-25 |
2.4053 USDT |
8,034.9367 ERN |
2.4961 USDT |
2.3387 USDT |
2.4987 USDT |
2.4398 USDT |
| 2024-08-24 |
2.5200 USDT |
5,626.8327 ERN |
2.4942 USDT |
2.4709 USDT |
2.5683 USDT |
2.5603 USDT |
| 2024-08-23 |
2.4545 USDT |
21,391.7181 ERN |
2.3250 USDT |
2.3250 USDT |
2.5398 USDT |
2.4947 USDT |
| 2024-08-22 |
2.3435 USDT |
25,288.1923 ERN |
2.3310 USDT |
2.2858 USDT |
2.3800 USDT |
2.3170 USDT |
| 2024-08-21 |
2.3771 USDT |
25,952.6848 ERN |
2.2951 USDT |
2.2603 USDT |
2.4754 USDT |
2.3466 USDT |
| 2024-08-20 |
2.3212 USDT |
13,431.5119 ERN |
2.3357 USDT |
2.2322 USDT |
2.3726 USDT |
2.3134 USDT |
| 2024-08-19 |
2.2987 USDT |
23,063.6479 ERN |
2.2000 USDT |
2.1556 USDT |
2.3631 USDT |
2.3169 USDT |
| 2024-08-18 |
2.2530 USDT |
26,819.8825 ERN |
2.1974 USDT |
2.1272 USDT |
2.4107 USDT |
2.2193 USDT |
| 2024-08-17 |
2.1799 USDT |
24,857.8595 ERN |
2.0718 USDT |
2.0244 USDT |
2.2705 USDT |
2.1400 USDT |
| 2024-08-16 |
2.0450 USDT |
11,286.2365 ERN |
2.0156 USDT |
1.9632 USDT |
2.1313 USDT |
2.0700 USDT |