Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
5.7589 USDT |
15,913.2568 ERN |
5.6540 USDT |
5.5850 USDT |
5.9640 USDT |
5.7400 USDT |
| 2022-02-06 |
5.5992 USDT |
18,830.4634 ERN |
5.3920 USDT |
5.3830 USDT |
5.9460 USDT |
5.6510 USDT |
| 2022-02-05 |
5.5940 USDT |
26,243.7224 ERN |
5.4640 USDT |
5.2780 USDT |
5.8980 USDT |
5.4280 USDT |
| 2022-02-04 |
5.2144 USDT |
26,241.9364 ERN |
5.1390 USDT |
4.9780 USDT |
5.4790 USDT |
5.3150 USDT |
| 2022-02-03 |
4.8720 USDT |
8,961.2150 ERN |
4.8040 USDT |
4.7080 USDT |
5.0110 USDT |
4.8740 USDT |
| 2022-02-02 |
5.0062 USDT |
34,687.4659 ERN |
4.9430 USDT |
4.7610 USDT |
5.1320 USDT |
4.9140 USDT |
| 2022-02-01 |
4.8739 USDT |
50,935.2617 ERN |
5.0360 USDT |
4.5310 USDT |
5.2210 USDT |
4.9150 USDT |
| 2022-01-31 |
5.0358 USDT |
14,545.7825 ERN |
5.0940 USDT |
4.8550 USDT |
5.2060 USDT |
5.0800 USDT |
| 2022-01-30 |
5.1511 USDT |
14,967.8385 ERN |
5.1540 USDT |
4.9940 USDT |
5.4800 USDT |
4.9980 USDT |
| 2022-01-29 |
5.1715 USDT |
17,230.1831 ERN |
5.0110 USDT |
4.9910 USDT |
5.4590 USDT |
5.1000 USDT |
| 2022-01-28 |
4.8450 USDT |
12,672.8547 ERN |
4.6910 USDT |
4.6440 USDT |
5.0760 USDT |
4.9970 USDT |
| 2022-01-27 |
4.7043 USDT |
17,695.4306 ERN |
4.7120 USDT |
4.4980 USDT |
4.9280 USDT |
4.5860 USDT |
| 2022-01-26 |
4.8644 USDT |
30,023.2369 ERN |
4.5740 USDT |
4.5140 USDT |
5.1330 USDT |
4.7320 USDT |
| 2022-01-25 |
4.6805 USDT |
37,876.9883 ERN |
4.6780 USDT |
4.3720 USDT |
5.2370 USDT |
4.5940 USDT |
| 2022-01-24 |
4.5075 USDT |
33,415.8460 ERN |
5.2090 USDT |
4.0680 USDT |
5.2090 USDT |
4.6460 USDT |
| 2022-01-23 |
5.3017 USDT |
53,669.4178 ERN |
4.9620 USDT |
4.8920 USDT |
5.8180 USDT |
5.0670 USDT |
| 2022-01-22 |
5.1670 USDT |
71,444.6609 ERN |
5.7780 USDT |
4.7090 USDT |
5.8880 USDT |
5.1190 USDT |
| 2022-01-21 |
6.2413 USDT |
41,872.0174 ERN |
6.6540 USDT |
5.8390 USDT |
6.7620 USDT |
5.9090 USDT |
| 2022-01-20 |
7.1606 USDT |
16,892.4838 ERN |
7.0460 USDT |
6.9650 USDT |
7.3790 USDT |
7.1160 USDT |
| 2022-01-19 |
7.1439 USDT |
14,799.0019 ERN |
7.2930 USDT |
6.9650 USDT |
7.3730 USDT |
7.0670 USDT |
| 2022-01-18 |
7.3346 USDT |
21,015.8637 ERN |
7.8060 USDT |
7.0710 USDT |
7.8680 USDT |
7.3350 USDT |
| 2022-01-17 |
7.9795 USDT |
15,051.6756 ERN |
8.1470 USDT |
7.7120 USDT |
8.1710 USDT |
7.7770 USDT |
| 2022-01-16 |
8.2000 USDT |
8,703.0151 ERN |
8.3100 USDT |
8.0690 USDT |
8.3320 USDT |
8.1120 USDT |
| 2022-01-15 |
8.3177 USDT |
7,802.8654 ERN |
8.4090 USDT |
8.2290 USDT |
8.4630 USDT |
8.3220 USDT |
| 2022-01-14 |
8.1248 USDT |
16,949.7041 ERN |
7.9510 USDT |
7.9000 USDT |
8.3830 USDT |
8.3540 USDT |
| 2022-01-13 |
8.5933 USDT |
51,308.5322 ERN |
8.6150 USDT |
7.9520 USDT |
9.0180 USDT |
7.9990 USDT |
| 2022-01-12 |
8.4047 USDT |
19,690.4206 ERN |
8.1400 USDT |
8.1000 USDT |
8.7240 USDT |
8.6090 USDT |
| 2022-01-11 |
8.1171 USDT |
30,822.4512 ERN |
7.6770 USDT |
7.6290 USDT |
8.5890 USDT |
8.1200 USDT |
| 2022-01-10 |
7.8216 USDT |
16,148.4243 ERN |
8.2950 USDT |
7.4600 USDT |
8.3380 USDT |
7.7200 USDT |
| 2022-01-09 |
8.2487 USDT |
10,391.5398 ERN |
8.1840 USDT |
7.9740 USDT |
8.5210 USDT |
8.4870 USDT |
| 2022-01-08 |
8.4357 USDT |
18,492.1258 ERN |
8.6230 USDT |
7.9780 USDT |
8.9110 USDT |
8.2390 USDT |
| 2022-01-07 |
8.7828 USDT |
25,266.5863 ERN |
9.3710 USDT |
7.9720 USDT |
9.3720 USDT |
8.8480 USDT |
| 2022-01-06 |
9.6773 USDT |
22,251.0088 ERN |
10.1740 USDT |
9.1800 USDT |
10.2650 USDT |
9.4110 USDT |
| 2022-01-05 |
10.6991 USDT |
105,815.0786 ERN |
10.3060 USDT |
9.7830 USDT |
12.0900 USDT |
10.2640 USDT |
| 2022-01-04 |
9.7095 USDT |
31,562.1848 ERN |
9.4760 USDT |
9.4090 USDT |
9.9640 USDT |
9.8920 USDT |
| 2022-01-03 |
9.4393 USDT |
15,010.5924 ERN |
9.1630 USDT |
9.1350 USDT |
9.6720 USDT |
9.4050 USDT |
| 2022-01-02 |
9.3363 USDT |
24,791.4467 ERN |
9.1790 USDT |
8.9650 USDT |
9.9060 USDT |
9.2650 USDT |
| 2022-01-01 |
9.1186 USDT |
6,764.6499 ERN |
8.9690 USDT |
8.9540 USDT |
9.2540 USDT |
9.1640 USDT |
| 2021-12-31 |
9.0201 USDT |
15,182.8210 ERN |
9.0190 USDT |
8.6800 USDT |
9.3000 USDT |
8.9040 USDT |
| 2021-12-30 |
9.0878 USDT |
17,212.0594 ERN |
9.1180 USDT |
8.9040 USDT |
9.4090 USDT |
9.0260 USDT |
| 2021-12-29 |
9.3498 USDT |
13,570.1103 ERN |
9.1870 USDT |
9.1040 USDT |
9.5760 USDT |
9.4380 USDT |
| 2021-12-28 |
9.6063 USDT |
22,405.8658 ERN |
10.1260 USDT |
9.1040 USDT |
10.1500 USDT |
9.2560 USDT |
| 2021-12-27 |
10.1752 USDT |
26,308.0260 ERN |
9.8540 USDT |
9.7800 USDT |
10.5560 USDT |
10.2120 USDT |
| 2021-12-26 |
9.8224 USDT |
5,955.5134 ERN |
9.9430 USDT |
9.6510 USDT |
10.0380 USDT |
9.8810 USDT |
| 2021-12-25 |
9.9810 USDT |
14,085.6417 ERN |
9.8810 USDT |
9.8100 USDT |
10.1500 USDT |
9.8960 USDT |
| 2021-12-24 |
9.8910 USDT |
15,806.8350 ERN |
10.0790 USDT |
9.6240 USDT |
10.1740 USDT |
9.8980 USDT |
| 2021-12-23 |
9.6915 USDT |
14,345.3052 ERN |
9.5200 USDT |
9.3610 USDT |
10.2330 USDT |
10.1220 USDT |
| 2021-12-22 |
9.7451 USDT |
12,836.9535 ERN |
9.6560 USDT |
9.5190 USDT |
9.9540 USDT |
9.5190 USDT |
| 2021-12-21 |
10.0356 USDT |
41,225.1548 ERN |
9.3570 USDT |
9.1800 USDT |
11.1060 USDT |
9.6630 USDT |
| 2021-12-20 |
8.9274 USDT |
16,793.2173 ERN |
9.1830 USDT |
8.6320 USDT |
9.2120 USDT |
9.1500 USDT |