Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
4.6106 USDT |
10,909.0657 ERN |
4.6930 USDT |
4.4000 USDT |
4.7630 USDT |
4.6020 USDT |
| 2022-04-17 |
4.8490 USDT |
11,976.1714 ERN |
4.7060 USDT |
4.6760 USDT |
4.9830 USDT |
4.8470 USDT |
| 2022-04-16 |
4.6692 USDT |
8,844.1091 ERN |
4.7250 USDT |
4.5870 USDT |
4.7430 USDT |
4.6360 USDT |
| 2022-04-15 |
4.7098 USDT |
8,893.4075 ERN |
4.6480 USDT |
4.6180 USDT |
4.8040 USDT |
4.7440 USDT |
| 2022-04-14 |
4.7582 USDT |
10,789.7282 ERN |
4.9000 USDT |
4.5570 USDT |
4.9290 USDT |
4.6380 USDT |
| 2022-04-13 |
4.8161 USDT |
33,344.3256 ERN |
4.8020 USDT |
4.7040 USDT |
4.9390 USDT |
4.8940 USDT |
| 2022-04-12 |
4.6963 USDT |
17,315.0966 ERN |
4.6190 USDT |
4.5140 USDT |
4.9140 USDT |
4.6460 USDT |
| 2022-04-11 |
4.8464 USDT |
15,494.9238 ERN |
5.2040 USDT |
4.5610 USDT |
5.2100 USDT |
4.6120 USDT |
| 2022-04-10 |
5.2513 USDT |
6,138.1914 ERN |
5.2330 USDT |
5.0900 USDT |
5.4240 USDT |
5.3300 USDT |
| 2022-04-09 |
5.1914 USDT |
11,099.1490 ERN |
5.1620 USDT |
5.0950 USDT |
5.3110 USDT |
5.1920 USDT |
| 2022-04-08 |
5.4082 USDT |
10,009.0785 ERN |
5.5000 USDT |
5.1610 USDT |
5.6000 USDT |
5.1610 USDT |
| 2022-04-07 |
5.5002 USDT |
17,982.7733 ERN |
5.3340 USDT |
5.2330 USDT |
5.6430 USDT |
5.4830 USDT |
| 2022-04-06 |
5.7783 USDT |
12,716.5592 ERN |
6.1350 USDT |
5.4510 USDT |
6.1520 USDT |
5.5150 USDT |
| 2022-04-05 |
6.2236 USDT |
11,067.0452 ERN |
6.1560 USDT |
6.0790 USDT |
6.3890 USDT |
6.2910 USDT |
| 2022-04-04 |
6.2178 USDT |
33,338.4025 ERN |
6.3070 USDT |
5.9010 USDT |
6.7760 USDT |
6.1660 USDT |
| 2022-04-03 |
6.2572 USDT |
16,465.9664 ERN |
5.9220 USDT |
5.8970 USDT |
6.6000 USDT |
6.3940 USDT |
| 2022-04-02 |
6.0589 USDT |
13,029.4484 ERN |
5.9470 USDT |
5.9260 USDT |
6.2000 USDT |
5.9670 USDT |
| 2022-04-01 |
5.8047 USDT |
16,925.4597 ERN |
5.6080 USDT |
5.4540 USDT |
6.0760 USDT |
5.9830 USDT |
| 2022-03-31 |
5.9076 USDT |
28,427.7451 ERN |
6.0210 USDT |
5.6100 USDT |
6.2310 USDT |
5.6870 USDT |
| 2022-03-30 |
6.0895 USDT |
12,543.8971 ERN |
6.2360 USDT |
6.0010 USDT |
6.2580 USDT |
6.1000 USDT |
| 2022-03-29 |
6.2687 USDT |
24,901.3195 ERN |
5.8790 USDT |
5.8670 USDT |
6.5840 USDT |
6.1090 USDT |
| 2022-03-28 |
6.1083 USDT |
29,603.4500 ERN |
5.7250 USDT |
5.6940 USDT |
6.4340 USDT |
6.0600 USDT |
| 2022-03-27 |
5.7108 USDT |
17,672.2810 ERN |
5.5140 USDT |
5.4990 USDT |
5.9000 USDT |
5.7340 USDT |
| 2022-03-26 |
5.4407 USDT |
10,069.6431 ERN |
5.3760 USDT |
5.2470 USDT |
5.5830 USDT |
5.5130 USDT |
| 2022-03-25 |
5.4769 USDT |
23,683.2766 ERN |
5.5620 USDT |
5.3390 USDT |
5.6770 USDT |
5.3570 USDT |
| 2022-03-24 |
5.6624 USDT |
54,592.1406 ERN |
5.7480 USDT |
5.4140 USDT |
6.2180 USDT |
5.6030 USDT |
| 2022-03-23 |
5.6916 USDT |
43,659.0827 ERN |
5.4740 USDT |
5.2210 USDT |
6.3520 USDT |
5.8910 USDT |
| 2022-03-22 |
5.4899 USDT |
43,070.8619 ERN |
5.2430 USDT |
5.2160 USDT |
5.6630 USDT |
5.4830 USDT |
| 2022-03-21 |
5.4185 USDT |
100,653.7620 ERN |
5.6410 USDT |
5.1680 USDT |
5.8480 USDT |
5.3030 USDT |
| 2022-03-20 |
5.8214 USDT |
207,847.7772 ERN |
4.9510 USDT |
4.7300 USDT |
7.2000 USDT |
5.6390 USDT |
| 2022-03-19 |
5.0542 USDT |
26,685.5728 ERN |
4.7870 USDT |
4.7850 USDT |
5.2670 USDT |
4.9400 USDT |
| 2022-03-18 |
4.7271 USDT |
37,781.8342 ERN |
4.4870 USDT |
4.3370 USDT |
5.1670 USDT |
4.7020 USDT |
| 2022-03-17 |
4.4579 USDT |
35,974.5165 ERN |
4.5350 USDT |
4.3630 USDT |
4.5940 USDT |
4.3770 USDT |
| 2022-03-16 |
4.3042 USDT |
29,832.1439 ERN |
4.2460 USDT |
4.1820 USDT |
4.4960 USDT |
4.4290 USDT |
| 2022-03-15 |
4.3589 USDT |
23,444.5057 ERN |
4.5130 USDT |
4.2630 USDT |
4.5260 USDT |
4.3000 USDT |
| 2022-03-14 |
4.5438 USDT |
130,439.5971 ERN |
4.4960 USDT |
4.3580 USDT |
4.7850 USDT |
4.4060 USDT |
| 2022-03-13 |
4.6367 USDT |
20,403.4283 ERN |
4.5030 USDT |
4.4570 USDT |
4.7350 USDT |
4.5340 USDT |
| 2022-03-12 |
4.5822 USDT |
5,326.1929 ERN |
4.4570 USDT |
4.4570 USDT |
4.6420 USDT |
4.5530 USDT |
| 2022-03-11 |
4.6233 USDT |
21,341.8569 ERN |
4.8040 USDT |
4.3790 USDT |
4.8510 USDT |
4.4830 USDT |
| 2022-03-10 |
4.9389 USDT |
37,849.2405 ERN |
5.3660 USDT |
4.7490 USDT |
5.3660 USDT |
4.8180 USDT |
| 2022-03-09 |
5.3569 USDT |
33,598.6164 ERN |
5.1600 USDT |
5.1370 USDT |
5.6370 USDT |
5.2520 USDT |
| 2022-03-08 |
5.0346 USDT |
52,143.2438 ERN |
5.0810 USDT |
4.8660 USDT |
5.1870 USDT |
5.0580 USDT |
| 2022-03-07 |
5.4785 USDT |
271,300.6873 ERN |
4.7940 USDT |
4.7220 USDT |
5.9640 USDT |
5.0910 USDT |
| 2022-03-06 |
4.8323 USDT |
18,033.5990 ERN |
4.7340 USDT |
4.5490 USDT |
5.2130 USDT |
4.6610 USDT |
| 2022-03-05 |
4.5775 USDT |
18,554.2149 ERN |
4.6120 USDT |
4.5050 USDT |
4.7620 USDT |
4.7580 USDT |
| 2022-03-04 |
4.8375 USDT |
18,852.5594 ERN |
5.0620 USDT |
4.5390 USDT |
5.1830 USDT |
4.6030 USDT |
| 2022-03-03 |
5.2054 USDT |
20,251.9995 ERN |
5.2820 USDT |
4.9770 USDT |
5.5680 USDT |
5.0520 USDT |
| 2022-03-02 |
5.3964 USDT |
21,562.6362 ERN |
5.3300 USDT |
5.2020 USDT |
5.6750 USDT |
5.3370 USDT |
| 2022-03-01 |
5.3033 USDT |
37,254.0450 ERN |
5.1730 USDT |
5.0670 USDT |
5.6370 USDT |
5.3340 USDT |
| 2022-02-28 |
4.8285 USDT |
13,512.0891 ERN |
4.6570 USDT |
4.5690 USDT |
5.1010 USDT |
5.0260 USDT |