Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
1.9349 USDT |
6,833.9283 ERN |
2.0108 USDT |
1.8244 USDT |
2.0156 USDT |
1.9528 USDT |
| 2024-11-02 |
1.9923 USDT |
1,876.1661 ERN |
2.0274 USDT |
1.9583 USDT |
2.0356 USDT |
1.9884 USDT |
| 2024-11-01 |
2.0129 USDT |
13,936.6395 ERN |
2.0111 USDT |
1.9705 USDT |
2.0853 USDT |
2.0073 USDT |
| 2024-10-31 |
2.0815 USDT |
8,070.6988 ERN |
2.0991 USDT |
2.0393 USDT |
2.1314 USDT |
2.0409 USDT |
| 2024-10-30 |
2.2063 USDT |
19,869.8082 ERN |
2.2082 USDT |
2.1403 USDT |
2.2510 USDT |
2.1582 USDT |
| 2024-10-29 |
2.2061 USDT |
41,580.9326 ERN |
2.1988 USDT |
2.1338 USDT |
2.2825 USDT |
2.1832 USDT |
| 2024-10-28 |
2.1823 USDT |
29,039.3472 ERN |
2.2870 USDT |
2.1140 USDT |
2.3005 USDT |
2.1575 USDT |
| 2024-10-27 |
2.3048 USDT |
51,387.5911 ERN |
2.3331 USDT |
2.2250 USDT |
2.4384 USDT |
2.2832 USDT |
| 2024-10-26 |
2.4346 USDT |
117,965.1712 ERN |
2.1928 USDT |
2.1298 USDT |
2.7427 USDT |
2.4411 USDT |
| 2024-10-25 |
2.1629 USDT |
22,145.2787 ERN |
2.2709 USDT |
2.0858 USDT |
2.3463 USDT |
2.2062 USDT |
| 2024-10-24 |
2.2324 USDT |
16,524.7089 ERN |
2.1368 USDT |
2.1368 USDT |
2.2938 USDT |
2.2559 USDT |
| 2024-10-23 |
2.2040 USDT |
27,566.3761 ERN |
2.4082 USDT |
2.1036 USDT |
2.4319 USDT |
2.1509 USDT |
| 2024-10-22 |
2.3315 USDT |
63,369.2754 ERN |
2.1878 USDT |
2.1621 USDT |
2.4663 USDT |
2.3730 USDT |
| 2024-10-21 |
2.1677 USDT |
22,484.7411 ERN |
2.2802 USDT |
2.1027 USDT |
2.3048 USDT |
2.1669 USDT |
| 2024-10-20 |
2.2237 USDT |
58,553.6814 ERN |
2.0724 USDT |
2.0505 USDT |
2.4138 USDT |
2.2621 USDT |
| 2024-10-19 |
2.0378 USDT |
16,567.4171 ERN |
1.9914 USDT |
1.9838 USDT |
2.1512 USDT |
2.0664 USDT |
| 2024-10-18 |
1.9424 USDT |
5,981.8629 ERN |
1.8913 USDT |
1.8913 USDT |
1.9615 USDT |
1.9520 USDT |
| 2024-10-17 |
1.9270 USDT |
3,250.0146 ERN |
1.9385 USDT |
1.8986 USDT |
1.9572 USDT |
1.9066 USDT |
| 2024-10-16 |
1.9476 USDT |
14,668.2637 ERN |
1.9906 USDT |
1.8970 USDT |
2.0020 USDT |
1.9344 USDT |
| 2024-10-15 |
2.0532 USDT |
18,515.4367 ERN |
2.1198 USDT |
1.9684 USDT |
2.1260 USDT |
1.9916 USDT |
| 2024-10-14 |
2.0253 USDT |
7,663.2232 ERN |
2.0346 USDT |
1.9968 USDT |
2.0656 USDT |
2.0413 USDT |
| 2024-10-13 |
1.9915 USDT |
15,901.3745 ERN |
1.9572 USDT |
1.9315 USDT |
2.0600 USDT |
2.0535 USDT |
| 2024-10-12 |
1.9706 USDT |
3,307.3425 ERN |
1.9351 USDT |
1.9319 USDT |
1.9870 USDT |
1.9635 USDT |
| 2024-10-11 |
1.8878 USDT |
13,075.4569 ERN |
1.8811 USDT |
1.8404 USDT |
1.9680 USDT |
1.9388 USDT |
| 2024-10-10 |
1.9639 USDT |
19,952.2000 ERN |
1.9130 USDT |
1.8485 USDT |
2.0818 USDT |
1.8636 USDT |
| 2024-10-09 |
1.9324 USDT |
9,494.9539 ERN |
2.0284 USDT |
1.8659 USDT |
2.0424 USDT |
1.9009 USDT |
| 2024-10-08 |
1.9826 USDT |
24,921.7113 ERN |
1.9597 USDT |
1.9219 USDT |
2.0540 USDT |
2.0297 USDT |
| 2024-10-07 |
1.9857 USDT |
7,819.9554 ERN |
1.9779 USDT |
1.9381 USDT |
2.0292 USDT |
1.9572 USDT |
| 2024-10-06 |
1.9221 USDT |
4,592.7580 ERN |
1.8510 USDT |
1.8510 USDT |
1.9726 USDT |
1.9560 USDT |
| 2024-10-05 |
1.8776 USDT |
12,389.0327 ERN |
1.9021 USDT |
1.8149 USDT |
1.9162 USDT |
1.8206 USDT |
| 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 |