Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
2.5367 USDT |
3,293.6177 ERN |
2.6006 USDT |
2.4692 USDT |
2.6175 USDT |
2.5071 USDT |
| 2024-06-25 |
2.5886 USDT |
3,842.3935 ERN |
2.5610 USDT |
2.5300 USDT |
2.6277 USDT |
2.6000 USDT |
| 2024-06-24 |
2.4539 USDT |
15,048.4506 ERN |
2.4849 USDT |
2.3770 USDT |
2.5455 USDT |
2.5057 USDT |
| 2024-06-23 |
2.5485 USDT |
4,670.7959 ERN |
2.5751 USDT |
2.4725 USDT |
2.6800 USDT |
2.4991 USDT |
| 2024-06-22 |
2.5821 USDT |
6,181.7121 ERN |
2.6347 USDT |
2.5307 USDT |
2.6347 USDT |
2.5691 USDT |
| 2024-06-21 |
2.6413 USDT |
14,028.9448 ERN |
2.6043 USDT |
2.5605 USDT |
2.6866 USDT |
2.6609 USDT |
| 2024-06-20 |
2.6167 USDT |
5,676.5220 ERN |
2.5077 USDT |
2.5077 USDT |
2.7068 USDT |
2.6312 USDT |
| 2024-06-19 |
2.5231 USDT |
5,890.5284 ERN |
2.4834 USDT |
2.4585 USDT |
2.5919 USDT |
2.4981 USDT |
| 2024-06-18 |
2.5017 USDT |
30,184.7220 ERN |
2.7076 USDT |
2.4077 USDT |
2.7076 USDT |
2.4795 USDT |
| 2024-06-17 |
2.7667 USDT |
5,445.9183 ERN |
2.9659 USDT |
2.6332 USDT |
2.9865 USDT |
2.7850 USDT |
| 2024-06-16 |
2.9447 USDT |
3,351.9088 ERN |
2.9552 USDT |
2.8950 USDT |
2.9951 USDT |
2.9743 USDT |
| 2024-06-15 |
3.0014 USDT |
2,636.9599 ERN |
2.9728 USDT |
2.9457 USDT |
3.0436 USDT |
2.9686 USDT |
| 2024-06-14 |
3.0646 USDT |
23,801.8922 ERN |
3.3690 USDT |
2.8856 USDT |
3.3892 USDT |
2.9478 USDT |
| 2024-06-13 |
3.4568 USDT |
5,921.3172 ERN |
3.5567 USDT |
3.3734 USDT |
3.5810 USDT |
3.3884 USDT |
| 2024-06-12 |
3.6175 USDT |
5,197.7785 ERN |
3.5180 USDT |
3.4515 USDT |
3.7258 USDT |
3.5806 USDT |
| 2024-06-11 |
3.5426 USDT |
11,313.8993 ERN |
3.7034 USDT |
3.3529 USDT |
3.7116 USDT |
3.4935 USDT |
| 2024-06-10 |
3.7491 USDT |
18,598.6528 ERN |
3.8377 USDT |
3.6903 USDT |
3.8500 USDT |
3.7026 USDT |
| 2024-06-09 |
3.7099 USDT |
6,019.4402 ERN |
3.6095 USDT |
3.5795 USDT |
3.8319 USDT |
3.8211 USDT |
| 2024-06-08 |
3.6407 USDT |
27,585.3837 ERN |
3.7036 USDT |
3.5500 USDT |
3.7617 USDT |
3.6256 USDT |