Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |