Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
9.3705 USDT |
12,269.8349 ERN |
9.3880 USDT |
9.1650 USDT |
9.5520 USDT |
9.3000 USDT |
| 2021-12-18 |
9.3668 USDT |
7,587.7662 ERN |
9.3070 USDT |
9.1800 USDT |
9.5300 USDT |
9.4060 USDT |
| 2021-12-17 |
9.4288 USDT |
15,651.6877 ERN |
9.6670 USDT |
9.1670 USDT |
9.7600 USDT |
9.1970 USDT |
| 2021-12-16 |
9.9220 USDT |
16,934.2048 ERN |
9.6740 USDT |
9.6000 USDT |
10.2840 USDT |
9.6970 USDT |
| 2021-12-15 |
9.2770 USDT |
19,142.9882 ERN |
9.3570 USDT |
8.8070 USDT |
9.7600 USDT |
9.6160 USDT |
| 2021-12-14 |
9.3032 USDT |
21,066.9459 ERN |
9.3270 USDT |
8.9540 USDT |
9.6290 USDT |
9.1910 USDT |
| 2021-12-13 |
9.9766 USDT |
44,545.7544 ERN |
10.4180 USDT |
9.2150 USDT |
10.4540 USDT |
9.3750 USDT |
| 2021-12-12 |
10.0126 USDT |
86,882.1125 ERN |
9.3650 USDT |
9.1800 USDT |
10.7400 USDT |
10.2410 USDT |
| 2021-12-11 |
9.3406 USDT |
22,159.5196 ERN |
8.9990 USDT |
8.8000 USDT |
10.4560 USDT |
9.2460 USDT |
| 2021-12-10 |
9.4707 USDT |
17,502.7769 ERN |
9.5710 USDT |
9.1040 USDT |
9.8660 USDT |
9.1790 USDT |
| 2021-12-09 |
10.2457 USDT |
29,225.2307 ERN |
10.4300 USDT |
9.6950 USDT |
10.8340 USDT |
9.9120 USDT |
| 2021-12-08 |
10.7948 USDT |
42,949.2833 ERN |
11.1440 USDT |
10.4330 USDT |
11.4700 USDT |
10.5730 USDT |
| 2021-12-07 |
11.0744 USDT |
65,307.3196 ERN |
9.7020 USDT |
9.6580 USDT |
12.1790 USDT |
11.0910 USDT |
| 2021-12-06 |
9.1375 USDT |
28,521.5659 ERN |
9.6540 USDT |
8.5120 USDT |
9.6540 USDT |
9.4310 USDT |
| 2021-12-05 |
10.1042 USDT |
14,047.3892 ERN |
10.3860 USDT |
9.3380 USDT |
10.9310 USDT |
9.5430 USDT |
| 2021-12-04 |
10.6766 USDT |
22,947.5108 ERN |
11.9520 USDT |
9.7180 USDT |
12.0090 USDT |
10.4300 USDT |
| 2021-12-03 |
12.1294 USDT |
27,585.9247 ERN |
12.1930 USDT |
11.5540 USDT |
12.8080 USDT |
11.8400 USDT |
| 2021-12-02 |
12.3357 USDT |
23,407.9982 ERN |
12.7420 USDT |
11.9710 USDT |
12.8940 USDT |
12.2130 USDT |
| 2021-12-01 |
13.0567 USDT |
32,110.4831 ERN |
13.0550 USDT |
12.5530 USDT |
13.4330 USDT |
12.6790 USDT |
| 2021-11-30 |
13.6336 USDT |
24,114.8351 ERN |
14.1310 USDT |
12.9870 USDT |
14.4990 USDT |
13.2450 USDT |
| 2021-11-29 |
14.5568 USDT |
16,047.8537 ERN |
14.5480 USDT |
14.1140 USDT |
15.0980 USDT |
14.3790 USDT |
| 2021-11-28 |
13.4999 USDT |
17,470.5243 ERN |
13.6420 USDT |
12.8990 USDT |
14.0100 USDT |
13.3550 USDT |
| 2021-11-27 |
14.2142 USDT |
24,257.3902 ERN |
13.6510 USDT |
13.2230 USDT |
14.9740 USDT |
13.8500 USDT |
| 2021-11-26 |
14.0272 USDT |
45,460.0613 ERN |
15.5050 USDT |
12.3740 USDT |
15.6770 USDT |
13.6880 USDT |
| 2021-11-25 |
15.6287 USDT |
66,107.0852 ERN |
14.2090 USDT |
14.1630 USDT |
16.8100 USDT |
15.5580 USDT |
| 2021-11-24 |
14.2943 USDT |
27,075.0639 ERN |
14.8340 USDT |
13.8150 USDT |
14.9000 USDT |
14.2340 USDT |
| 2021-11-23 |
14.9750 USDT |
28,407.8087 ERN |
15.1600 USDT |
14.4050 USDT |
15.4000 USDT |
14.8950 USDT |
| 2021-11-22 |
15.3442 USDT |
18,704.0697 ERN |
16.0620 USDT |
14.6520 USDT |
16.2000 USDT |
14.9790 USDT |
| 2021-11-21 |
15.8472 USDT |
32,412.2294 ERN |
15.3070 USDT |
14.8760 USDT |
16.7500 USDT |
16.3300 USDT |
| 2021-11-20 |
15.5036 USDT |
15,719.1358 ERN |
15.8940 USDT |
14.8260 USDT |
16.5550 USDT |
15.0260 USDT |