Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
2.0852 USDT |
5,847.1294 ERN |
2.0650 USDT |
2.0627 USDT |
2.1235 USDT |
2.0963 USDT |
| 2024-09-13 |
2.0121 USDT |
2,602.3202 ERN |
2.0251 USDT |
1.9895 USDT |
2.0456 USDT |
2.0456 USDT |
| 2024-09-12 |
1.9923 USDT |
4,578.5921 ERN |
2.0199 USDT |
1.9590 USDT |
2.0507 USDT |
2.0112 USDT |
| 2024-09-11 |
1.9751 USDT |
12,018.0146 ERN |
2.0465 USDT |
1.9316 USDT |
2.0477 USDT |
2.0083 USDT |
| 2024-09-10 |
2.0400 USDT |
13,359.7829 ERN |
2.0040 USDT |
1.9815 USDT |
2.0675 USDT |
2.0294 USDT |
| 2024-09-09 |
2.0147 USDT |
3,207.3310 ERN |
2.0067 USDT |
1.9863 USDT |
2.0526 USDT |
2.0109 USDT |
| 2024-09-08 |
1.9857 USDT |
696.7630 ERN |
1.9355 USDT |
1.9355 USDT |
2.0080 USDT |
1.9806 USDT |
| 2024-09-07 |
1.9566 USDT |
5,552.3125 ERN |
1.9224 USDT |
1.8974 USDT |
2.0194 USDT |
1.9380 USDT |
| 2024-09-06 |
1.9703 USDT |
5,373.0382 ERN |
1.9774 USDT |
1.9000 USDT |
2.0522 USDT |
1.9119 USDT |
| 2024-09-05 |
2.0099 USDT |
2,012.0973 ERN |
2.0700 USDT |
1.9650 USDT |
2.0700 USDT |
1.9806 USDT |
| 2024-09-04 |
2.0238 USDT |
3,699.6113 ERN |
2.0452 USDT |
1.9569 USDT |
2.1077 USDT |
2.0659 USDT |
| 2024-09-03 |
2.1541 USDT |
2,049.8560 ERN |
2.2000 USDT |
2.0797 USDT |
2.2180 USDT |
2.0900 USDT |
| 2024-09-02 |
2.1215 USDT |
3,655.0006 ERN |
2.0986 USDT |
2.0661 USDT |
2.1556 USDT |
2.1170 USDT |
| 2024-09-01 |
2.1387 USDT |
19,583.4852 ERN |
2.1336 USDT |
2.0700 USDT |
2.1758 USDT |
2.0700 USDT |
| 2024-08-31 |
2.1484 USDT |
8,563.8452 ERN |
2.2103 USDT |
2.1104 USDT |
2.2235 USDT |
2.1466 USDT |
| 2024-08-30 |
2.1338 USDT |
9,174.4854 ERN |
2.1578 USDT |
2.0683 USDT |
2.2404 USDT |
2.1806 USDT |
| 2024-08-29 |
2.1452 USDT |
14,917.3558 ERN |
2.1272 USDT |
2.0556 USDT |
2.2153 USDT |
2.1242 USDT |
| 2024-08-28 |
2.0754 USDT |
12,889.9294 ERN |
2.1621 USDT |
2.0000 USDT |
2.2020 USDT |
2.1280 USDT |
| 2024-08-27 |
2.2981 USDT |
9,539.9052 ERN |
2.3206 USDT |
2.2070 USDT |
2.3830 USDT |
2.2071 USDT |
| 2024-08-26 |
2.4459 USDT |
37,248.0283 ERN |
2.4200 USDT |
2.3433 USDT |
2.5770 USDT |
2.3481 USDT |
| 2024-08-25 |
2.4053 USDT |
8,034.9367 ERN |
2.4961 USDT |
2.3387 USDT |
2.4987 USDT |
2.4398 USDT |
| 2024-08-24 |
2.5200 USDT |
5,626.8327 ERN |
2.4942 USDT |
2.4709 USDT |
2.5683 USDT |
2.5603 USDT |
| 2024-08-23 |
2.4545 USDT |
21,391.7181 ERN |
2.3250 USDT |
2.3250 USDT |
2.5398 USDT |
2.4947 USDT |
| 2024-08-22 |
2.3435 USDT |
25,288.1923 ERN |
2.3310 USDT |
2.2858 USDT |
2.3800 USDT |
2.3170 USDT |
| 2024-08-21 |
2.3771 USDT |
25,952.6848 ERN |
2.2951 USDT |
2.2603 USDT |
2.4754 USDT |
2.3466 USDT |
| 2024-08-20 |
2.3212 USDT |
13,431.5119 ERN |
2.3357 USDT |
2.2322 USDT |
2.3726 USDT |
2.3134 USDT |
| 2024-08-19 |
2.2987 USDT |
23,063.6479 ERN |
2.2000 USDT |
2.1556 USDT |
2.3631 USDT |
2.3169 USDT |
| 2024-08-18 |
2.2530 USDT |
26,819.8825 ERN |
2.1974 USDT |
2.1272 USDT |
2.4107 USDT |
2.2193 USDT |
| 2024-08-17 |
2.1799 USDT |
24,857.8595 ERN |
2.0718 USDT |
2.0244 USDT |
2.2705 USDT |
2.1400 USDT |
| 2024-08-16 |
2.0450 USDT |
11,286.2365 ERN |
2.0156 USDT |
1.9632 USDT |
2.1313 USDT |
2.0700 USDT |
| 2024-08-15 |
2.0758 USDT |
9,465.8391 ERN |
2.1435 USDT |
1.9672 USDT |
2.1679 USDT |
2.0029 USDT |
| 2024-08-14 |
2.2440 USDT |
13,943.4917 ERN |
2.2605 USDT |
2.1048 USDT |
2.3825 USDT |
2.1652 USDT |
| 2024-08-13 |
2.2910 USDT |
37,415.7362 ERN |
2.2892 USDT |
2.0976 USDT |
2.3380 USDT |
2.2712 USDT |
| 2024-08-12 |
2.3379 USDT |
108,767.6245 ERN |
2.3277 USDT |
2.2200 USDT |
2.5100 USDT |
2.2830 USDT |
| 2024-08-11 |
2.3875 USDT |
73,003.7402 ERN |
2.4420 USDT |
2.2116 USDT |
2.5044 USDT |
2.3965 USDT |
| 2024-08-10 |
2.4456 USDT |
93,902.0896 ERN |
2.1512 USDT |
2.1142 USDT |
2.7200 USDT |
2.4340 USDT |
| 2024-08-09 |
2.1386 USDT |
49,990.4948 ERN |
2.0636 USDT |
1.9717 USDT |
2.3254 USDT |
2.1513 USDT |
| 2024-08-08 |
2.0618 USDT |
61,917.9609 ERN |
1.9454 USDT |
1.8828 USDT |
2.2382 USDT |
2.0223 USDT |
| 2024-08-07 |
2.0589 USDT |
125,375.2976 ERN |
1.7512 USDT |
1.7359 USDT |
2.3363 USDT |
1.9686 USDT |
| 2024-08-06 |
1.6935 USDT |
15,179.7487 ERN |
1.6193 USDT |
1.6192 USDT |
1.8010 USDT |
1.7863 USDT |
| 2024-08-05 |
1.6780 USDT |
87,051.3173 ERN |
1.6972 USDT |
1.4800 USDT |
2.1497 USDT |
1.6095 USDT |
| 2024-08-04 |
1.7573 USDT |
22,867.0273 ERN |
1.8042 USDT |
1.6600 USDT |
1.8328 USDT |
1.7317 USDT |
| 2024-08-03 |
1.8770 USDT |
12,133.2937 ERN |
1.8690 USDT |
1.8127 USDT |
1.9076 USDT |
1.8388 USDT |
| 2024-08-02 |
1.9734 USDT |
32,149.9362 ERN |
2.1600 USDT |
1.8383 USDT |
2.1690 USDT |
1.8703 USDT |
| 2024-08-01 |
2.0730 USDT |
7,514.3442 ERN |
2.1620 USDT |
1.9927 USDT |
2.1699 USDT |
2.1027 USDT |
| 2024-07-31 |
2.2296 USDT |
7,723.1643 ERN |
2.2645 USDT |
2.1871 USDT |
2.2760 USDT |
2.1949 USDT |
| 2024-07-30 |
2.2956 USDT |
14,485.3812 ERN |
2.3514 USDT |
2.2385 USDT |
2.3811 USDT |
2.2598 USDT |
| 2024-07-29 |
2.3466 USDT |
10,944.4342 ERN |
2.3132 USDT |
2.2955 USDT |
2.4191 USDT |
2.3737 USDT |
| 2024-07-28 |
2.3404 USDT |
13,034.6094 ERN |
2.3333 USDT |
2.2624 USDT |
2.4568 USDT |
2.2849 USDT |
| 2024-07-27 |
2.3388 USDT |
9,259.8823 ERN |
2.3233 USDT |
2.2893 USDT |
2.3833 USDT |
2.3064 USDT |