Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
2.2631 USDT |
7,451.3060 ERN |
2.2164 USDT |
2.2081 USDT |
2.3021 USDT |
2.2960 USDT |
| 2024-07-25 |
2.0825 USDT |
18,651.6584 ERN |
2.1431 USDT |
1.9839 USDT |
2.1639 USDT |
2.1639 USDT |
| 2024-07-24 |
2.2370 USDT |
6,502.4999 ERN |
2.2470 USDT |
2.1954 USDT |
2.2830 USDT |
2.1955 USDT |
| 2024-07-23 |
2.3013 USDT |
8,169.3849 ERN |
2.3597 USDT |
2.2339 USDT |
2.4296 USDT |
2.2428 USDT |
| 2024-07-22 |
2.4195 USDT |
2,455.6346 ERN |
2.4830 USDT |
2.3770 USDT |
2.4830 USDT |
2.4166 USDT |
| 2024-07-21 |
2.4665 USDT |
12,038.7917 ERN |
2.4334 USDT |
2.3463 USDT |
2.4931 USDT |
2.4807 USDT |
| 2024-07-20 |
2.4257 USDT |
3,556.3585 ERN |
2.4218 USDT |
2.3777 USDT |
2.4626 USDT |
2.4466 USDT |
| 2024-07-19 |
2.3769 USDT |
3,618.9914 ERN |
2.3354 USDT |
2.3000 USDT |
2.4500 USDT |
2.4336 USDT |
| 2024-07-18 |
2.4433 USDT |
40,512.8578 ERN |
2.3645 USDT |
2.2928 USDT |
2.4859 USDT |
2.3354 USDT |
| 2024-07-17 |
2.4238 USDT |
46,668.6620 ERN |
2.3648 USDT |
2.3508 USDT |
2.5000 USDT |
2.3785 USDT |
| 2024-07-16 |
2.3249 USDT |
14,485.9724 ERN |
2.3904 USDT |
2.2501 USDT |
2.4154 USDT |
2.3643 USDT |
| 2024-07-15 |
2.2842 USDT |
22,587.5318 ERN |
2.1881 USDT |
2.1785 USDT |
2.3919 USDT |
2.3604 USDT |
| 2024-07-14 |
2.1558 USDT |
32,753.3594 ERN |
2.1745 USDT |
2.1282 USDT |
2.2868 USDT |
2.1611 USDT |
| 2024-07-13 |
2.1373 USDT |
35,084.6044 ERN |
2.0805 USDT |
2.0759 USDT |
2.1700 USDT |
2.1608 USDT |
| 2024-07-12 |
2.0784 USDT |
7,700.2304 ERN |
2.1235 USDT |
2.0100 USDT |
2.1332 USDT |
2.0761 USDT |
| 2024-07-11 |
2.1602 USDT |
4,376.6352 ERN |
2.1442 USDT |
2.0919 USDT |
2.2000 USDT |
2.1309 USDT |
| 2024-07-10 |
2.1127 USDT |
6,908.8488 ERN |
2.0983 USDT |
2.0772 USDT |
2.1520 USDT |
2.1349 USDT |
| 2024-07-09 |
2.0711 USDT |
12,110.7707 ERN |
2.0415 USDT |
2.0312 USDT |
2.1051 USDT |
2.0912 USDT |
| 2024-07-08 |
2.0360 USDT |
91,847.6493 ERN |
1.9479 USDT |
1.8857 USDT |
2.2770 USDT |
2.0330 USDT |
| 2024-07-07 |
2.2842 USDT |
4,379.9940 ERN |
2.3101 USDT |
2.2179 USDT |
2.3197 USDT |
2.2628 USDT |
| 2024-07-06 |
2.2366 USDT |
1,734.4064 ERN |
2.1892 USDT |
2.1634 USDT |
2.3221 USDT |
2.3221 USDT |
| 2024-07-05 |
2.1101 USDT |
17,947.7162 ERN |
2.2242 USDT |
1.9846 USDT |
2.2658 USDT |
2.1966 USDT |
| 2024-07-04 |
2.3245 USDT |
7,210.1686 ERN |
2.4387 USDT |
2.2385 USDT |
2.4599 USDT |
2.3029 USDT |
| 2024-07-03 |
2.4655 USDT |
4,868.5923 ERN |
2.5385 USDT |
2.3984 USDT |
2.5403 USDT |
2.4253 USDT |
| 2024-07-02 |
2.5009 USDT |
9,895.2579 ERN |
2.4859 USDT |
2.4658 USDT |
2.5534 USDT |
2.5271 USDT |
| 2024-07-01 |
2.6098 USDT |
43,570.5253 ERN |
2.5597 USDT |
2.5007 USDT |
2.7400 USDT |
2.5303 USDT |
| 2024-06-30 |
2.4318 USDT |
4,497.3617 ERN |
2.3989 USDT |
2.3364 USDT |
2.5416 USDT |
2.5228 USDT |
| 2024-06-29 |
2.4511 USDT |
2,519.5421 ERN |
2.4500 USDT |
2.4093 USDT |
2.4815 USDT |
2.4093 USDT |
| 2024-06-28 |
2.5542 USDT |
8,248.5326 ERN |
2.5489 USDT |
2.4552 USDT |
2.7214 USDT |
2.4552 USDT |
| 2024-06-27 |
2.4779 USDT |
3,519.0270 ERN |
2.4816 USDT |
2.4131 USDT |
2.5612 USDT |
2.5505 USDT |