Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
3.7134 USDT |
58,692.4006 ERN |
4.0837 USDT |
3.5743 USDT |
4.0953 USDT |
3.7393 USDT |
| 2024-06-06 |
4.0345 USDT |
4,748.5635 ERN |
4.0346 USDT |
3.9810 USDT |
4.0974 USDT |
4.0398 USDT |
| 2024-06-05 |
4.0316 USDT |
9,024.0501 ERN |
4.0018 USDT |
3.9818 USDT |
4.0878 USDT |
4.0364 USDT |
| 2024-06-04 |
3.9201 USDT |
15,792.0747 ERN |
3.9531 USDT |
3.8261 USDT |
4.0329 USDT |
3.9748 USDT |
| 2024-06-03 |
3.9349 USDT |
10,754.8556 ERN |
3.8692 USDT |
3.8347 USDT |
4.0050 USDT |
3.9211 USDT |
| 2024-06-02 |
3.9029 USDT |
16,859.2987 ERN |
4.0558 USDT |
3.8156 USDT |
4.1000 USDT |
3.8340 USDT |
| 2024-06-01 |
4.1129 USDT |
18,207.6777 ERN |
4.3540 USDT |
4.0001 USDT |
4.3745 USDT |
4.0403 USDT |
| 2024-05-31 |
4.2969 USDT |
11,369.5341 ERN |
4.2634 USDT |
4.1900 USDT |
4.4171 USDT |
4.3554 USDT |
| 2024-05-30 |
4.1862 USDT |
30,598.7843 ERN |
4.2495 USDT |
4.1142 USDT |
4.3330 USDT |
4.2683 USDT |
| 2024-05-29 |
4.2668 USDT |
8,987.8897 ERN |
4.2465 USDT |
4.2104 USDT |
4.3157 USDT |
4.2534 USDT |
| 2024-05-28 |
4.3025 USDT |
30,298.6907 ERN |
4.4867 USDT |
4.1814 USDT |
4.4867 USDT |
4.2531 USDT |
| 2024-05-27 |
4.5267 USDT |
15,154.9822 ERN |
4.5945 USDT |
4.4090 USDT |
4.6895 USDT |
4.4848 USDT |
| 2024-05-26 |
4.6250 USDT |
11,930.6335 ERN |
4.5964 USDT |
4.5329 USDT |
4.7045 USDT |
4.6795 USDT |
| 2024-05-25 |
4.5544 USDT |
18,111.7410 ERN |
4.4867 USDT |
4.4689 USDT |
4.5980 USDT |
4.5777 USDT |
| 2024-05-24 |
4.4219 USDT |
30,400.3629 ERN |
4.5008 USDT |
4.3147 USDT |
4.5452 USDT |
4.4725 USDT |
| 2024-05-23 |
4.4671 USDT |
29,940.9979 ERN |
4.4654 USDT |
4.3165 USDT |
4.6000 USDT |
4.3557 USDT |
| 2024-05-22 |
4.5582 USDT |
15,550.1430 ERN |
4.6951 USDT |
4.4245 USDT |
4.6951 USDT |
4.5173 USDT |
| 2024-05-21 |
4.7094 USDT |
32,231.9817 ERN |
4.7162 USDT |
4.6017 USDT |
4.8942 USDT |
4.6821 USDT |
| 2024-05-20 |
4.4931 USDT |
32,927.4036 ERN |
4.2872 USDT |
4.2169 USDT |
4.7337 USDT |
4.7299 USDT |
| 2024-05-19 |
4.4511 USDT |
7,893.5075 ERN |
4.5852 USDT |
4.3045 USDT |
4.6600 USDT |
4.3211 USDT |
| 2024-05-18 |
4.5937 USDT |
17,665.8320 ERN |
4.5851 USDT |
4.4927 USDT |
4.7225 USDT |
4.5354 USDT |
| 2024-05-17 |
4.5625 USDT |
31,619.0603 ERN |
4.5073 USDT |
4.3650 USDT |
4.8148 USDT |
4.5562 USDT |
| 2024-05-16 |
4.4570 USDT |
64,542.5814 ERN |
4.3111 USDT |
4.2678 USDT |
4.9433 USDT |
4.5176 USDT |
| 2024-05-15 |
4.1148 USDT |
40,341.1707 ERN |
4.0005 USDT |
3.9126 USDT |
4.2918 USDT |
4.2677 USDT |
| 2024-05-14 |
4.1258 USDT |
26,205.4631 ERN |
4.3961 USDT |
3.9343 USDT |
4.4789 USDT |
4.0167 USDT |
| 2024-05-13 |
4.5015 USDT |
19,896.1101 ERN |
4.6400 USDT |
4.3451 USDT |
4.7165 USDT |
4.3863 USDT |
| 2024-05-12 |
4.7475 USDT |
7,871.5091 ERN |
4.8207 USDT |
4.6011 USDT |
4.8556 USDT |
4.6314 USDT |
| 2024-05-11 |
4.7347 USDT |
11,628.9435 ERN |
4.7690 USDT |
4.5842 USDT |
4.9222 USDT |
4.7988 USDT |
| 2024-05-10 |
4.9401 USDT |
30,235.3504 ERN |
4.8824 USDT |
4.6772 USDT |
5.2924 USDT |
4.7983 USDT |
| 2024-05-09 |
4.8336 USDT |
22,152.7915 ERN |
4.9535 USDT |
4.6465 USDT |
5.0559 USDT |
4.9318 USDT |
| 2024-05-08 |
5.3082 USDT |
57,939.1489 ERN |
5.4726 USDT |
5.0177 USDT |
5.6624 USDT |
5.0955 USDT |
| 2024-05-07 |
5.5181 USDT |
157,029.5549 ERN |
4.8690 USDT |
4.7531 USDT |
6.1988 USDT |
5.5019 USDT |
| 2024-05-06 |
4.5579 USDT |
40,634.9964 ERN |
4.4839 USDT |
4.3311 USDT |
4.7761 USDT |
4.6665 USDT |
| 2024-05-05 |
4.2833 USDT |
40,675.6666 ERN |
4.1116 USDT |
3.9876 USDT |
4.6770 USDT |
4.3950 USDT |
| 2024-05-04 |
4.1115 USDT |
6,498.5475 ERN |
4.0589 USDT |
4.0119 USDT |
4.1955 USDT |
4.1206 USDT |
| 2024-05-03 |
4.1481 USDT |
45,946.2714 ERN |
3.9258 USDT |
3.8930 USDT |
4.5478 USDT |
4.0630 USDT |
| 2024-05-02 |
3.8167 USDT |
10,070.7628 ERN |
3.7136 USDT |
3.5876 USDT |
3.9547 USDT |
3.9354 USDT |
| 2024-05-01 |
3.5761 USDT |
50,767.4198 ERN |
3.6934 USDT |
3.3628 USDT |
3.7320 USDT |
3.6805 USDT |
| 2024-04-30 |
3.7862 USDT |
20,821.3591 ERN |
4.1883 USDT |
3.5036 USDT |
4.2667 USDT |
3.6210 USDT |
| 2024-04-29 |
4.1159 USDT |
5,079.0452 ERN |
4.3263 USDT |
3.9629 USDT |
4.3573 USDT |
4.1063 USDT |
| 2024-04-28 |
4.4442 USDT |
14,333.9069 ERN |
4.4080 USDT |
4.3111 USDT |
4.4957 USDT |
4.3935 USDT |
| 2024-04-27 |
4.5039 USDT |
20,696.7641 ERN |
4.7526 USDT |
4.3265 USDT |
4.7583 USDT |
4.3954 USDT |
| 2024-04-26 |
4.7615 USDT |
1,839.6420 ERN |
4.8304 USDT |
4.6744 USDT |
4.8304 USDT |
4.7849 USDT |
| 2024-04-25 |
4.7371 USDT |
9,190.0382 ERN |
4.6916 USDT |
4.5710 USDT |
4.8832 USDT |
4.8117 USDT |
| 2024-04-24 |
4.7930 USDT |
18,277.0912 ERN |
4.9346 USDT |
4.6100 USDT |
5.0246 USDT |
4.6100 USDT |
| 2024-04-23 |
5.0440 USDT |
11,715.6931 ERN |
5.0945 USDT |
4.9087 USDT |
5.1921 USDT |
5.0321 USDT |
| 2024-04-22 |
5.5221 USDT |
64,849.1214 ERN |
4.9590 USDT |
4.7352 USDT |
6.3649 USDT |
5.1603 USDT |
| 2024-04-21 |
4.9292 USDT |
2,738.3520 ERN |
4.9318 USDT |
4.8142 USDT |
5.0040 USDT |
4.9896 USDT |
| 2024-04-20 |
4.6596 USDT |
3,295.3314 ERN |
4.4050 USDT |
4.3578 USDT |
4.8985 USDT |
4.8985 USDT |
| 2024-04-19 |
4.4701 USDT |
18,486.9973 ERN |
4.4909 USDT |
4.0510 USDT |
4.7201 USDT |
4.5081 USDT |