Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
4.8143 USDT |
4,660.6757 ERN |
4.9080 USDT |
4.5840 USDT |
5.0100 USDT |
4.6260 USDT |
| 2022-02-26 |
5.0351 USDT |
16,674.2817 ERN |
4.9260 USDT |
4.8410 USDT |
5.4750 USDT |
4.9620 USDT |
| 2022-02-25 |
4.7768 USDT |
6,407.5788 ERN |
4.6650 USDT |
4.6400 USDT |
4.9690 USDT |
4.9300 USDT |
| 2022-02-24 |
4.5460 USDT |
22,663.8485 ERN |
4.9830 USDT |
4.2910 USDT |
5.0440 USDT |
4.5060 USDT |
| 2022-02-23 |
5.3113 USDT |
7,746.1017 ERN |
5.2200 USDT |
5.1230 USDT |
5.4620 USDT |
5.1370 USDT |
| 2022-02-22 |
5.0634 USDT |
18,679.4689 ERN |
5.0990 USDT |
4.9310 USDT |
5.1800 USDT |
5.1080 USDT |
| 2022-02-21 |
5.8418 USDT |
47,142.6123 ERN |
5.6690 USDT |
5.3350 USDT |
6.3800 USDT |
5.4110 USDT |
| 2022-02-20 |
5.6305 USDT |
55,920.7721 ERN |
5.3900 USDT |
4.9830 USDT |
6.1860 USDT |
5.6720 USDT |
| 2022-02-19 |
5.3947 USDT |
5,551.7749 ERN |
5.4540 USDT |
5.2310 USDT |
5.5570 USDT |
5.3620 USDT |
| 2022-02-18 |
5.7578 USDT |
9,855.5757 ERN |
5.8880 USDT |
5.4580 USDT |
6.1030 USDT |
5.5420 USDT |
| 2022-02-17 |
6.1334 USDT |
25,279.0566 ERN |
6.3880 USDT |
5.7310 USDT |
6.5780 USDT |
5.8500 USDT |
| 2022-02-16 |
6.3534 USDT |
12,275.3906 ERN |
6.2310 USDT |
6.0880 USDT |
6.5600 USDT |
6.4990 USDT |
| 2022-02-15 |
6.0883 USDT |
5,844.8961 ERN |
5.7990 USDT |
5.7930 USDT |
6.2450 USDT |
6.1090 USDT |
| 2022-02-14 |
5.6820 USDT |
10,967.7959 ERN |
5.7490 USDT |
5.5310 USDT |
5.8840 USDT |
5.7380 USDT |
| 2022-02-13 |
6.0187 USDT |
15,597.2334 ERN |
6.1150 USDT |
5.7250 USDT |
6.1860 USDT |
5.8200 USDT |
| 2022-02-12 |
6.2474 USDT |
64,139.9957 ERN |
6.0120 USDT |
5.9390 USDT |
6.5000 USDT |
6.1150 USDT |
| 2022-02-11 |
6.7673 USDT |
82,705.8778 ERN |
6.2610 USDT |
5.7920 USDT |
8.3210 USDT |
6.0680 USDT |
| 2022-02-10 |
6.1724 USDT |
31,197.8481 ERN |
6.0480 USDT |
5.8120 USDT |
6.6510 USDT |
6.2540 USDT |
| 2022-02-09 |
6.1500 USDT |
20,172.5678 ERN |
5.9420 USDT |
5.9210 USDT |
6.5110 USDT |
6.1100 USDT |