Crypto exchange Kucoin

Market ERN / Tether (USDT)

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