Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
7.0488 USDT |
248,868.1366 ERN |
6.3873 USDT |
5.7852 USDT |
8.3210 USDT |
8.1284 USDT |
| 2024-03-18 |
7.0094 USDT |
272,747.9568 ERN |
6.0445 USDT |
6.0024 USDT |
7.8692 USDT |
6.4980 USDT |
| 2024-03-17 |
5.6266 USDT |
74,402.2500 ERN |
5.0850 USDT |
4.9491 USDT |
6.2109 USDT |
5.8537 USDT |
| 2024-03-16 |
5.5013 USDT |
22,628.3633 ERN |
5.3693 USDT |
5.0997 USDT |
5.7752 USDT |
5.1900 USDT |
| 2024-03-15 |
5.4506 USDT |
46,899.9936 ERN |
6.0024 USDT |
4.3998 USDT |
6.0949 USDT |
5.4130 USDT |
| 2024-03-14 |
5.9927 USDT |
49,866.8454 ERN |
6.1926 USDT |
5.5911 USDT |
6.5227 USDT |
5.8953 USDT |
| 2024-03-13 |
5.7497 USDT |
100,838.7039 ERN |
5.3683 USDT |
5.2475 USDT |
6.4425 USDT |
6.1047 USDT |
| 2024-03-12 |
5.2377 USDT |
76,022.4860 ERN |
5.4954 USDT |
4.9322 USDT |
5.5753 USDT |
5.2449 USDT |
| 2024-03-11 |
5.4411 USDT |
102,392.2103 ERN |
5.0499 USDT |
4.8059 USDT |
5.9778 USDT |
5.4825 USDT |
| 2024-03-10 |
5.4329 USDT |
86,968.9621 ERN |
5.4240 USDT |
4.8824 USDT |
5.8618 USDT |
5.2042 USDT |
| 2024-03-09 |
5.1260 USDT |
108,100.8864 ERN |
4.7756 USDT |
4.6394 USDT |
6.1010 USDT |
5.3045 USDT |
| 2024-03-08 |
4.6237 USDT |
69,568.2330 ERN |
4.4006 USDT |
4.3060 USDT |
4.9277 USDT |
4.7518 USDT |
| 2024-03-07 |
4.1121 USDT |
94,759.8801 ERN |
4.0144 USDT |
3.8955 USDT |
4.4000 USDT |
4.2306 USDT |
| 2024-03-06 |
4.2616 USDT |
256,539.6360 ERN |
4.0542 USDT |
3.9075 USDT |
4.8510 USDT |
4.0485 USDT |
| 2024-03-05 |
3.7164 USDT |
166,711.6643 ERN |
3.6199 USDT |
3.0000 USDT |
4.3475 USDT |
4.0616 USDT |
| 2024-03-04 |
4.0126 USDT |
121,686.8603 ERN |
3.9142 USDT |
3.6500 USDT |
4.3650 USDT |
3.7276 USDT |
| 2024-03-03 |
3.7480 USDT |
180,538.2692 ERN |
3.5424 USDT |
3.2805 USDT |
4.0450 USDT |
3.8558 USDT |
| 2024-03-02 |
3.2269 USDT |
90,657.2040 ERN |
2.9730 USDT |
2.9717 USDT |
3.5400 USDT |
3.4658 USDT |
| 2024-03-01 |
2.8873 USDT |
26,871.4596 ERN |
2.8742 USDT |
2.8250 USDT |
2.9455 USDT |
2.9208 USDT |
| 2024-02-29 |
2.9301 USDT |
75,986.1130 ERN |
2.7321 USDT |
2.7150 USDT |
3.0505 USDT |
2.8349 USDT |
| 2024-02-28 |
2.6784 USDT |
43,870.8794 ERN |
2.6273 USDT |
2.5661 USDT |
2.8734 USDT |
2.7072 USDT |
| 2024-02-27 |
2.6154 USDT |
11,290.6116 ERN |
2.5961 USDT |
2.5543 USDT |
2.6657 USDT |
2.6103 USDT |
| 2024-02-26 |
2.5768 USDT |
27,765.0175 ERN |
2.5854 USDT |
2.5171 USDT |
2.6480 USDT |
2.6012 USDT |
| 2024-02-25 |
2.5638 USDT |
16,523.6456 ERN |
2.4954 USDT |
2.4574 USDT |
2.6291 USDT |
2.5867 USDT |
| 2024-02-24 |
2.4372 USDT |
9,174.5498 ERN |
2.3669 USDT |
2.3303 USDT |
2.4865 USDT |
2.4672 USDT |
| 2024-02-23 |
2.3518 USDT |
9,286.5083 ERN |
2.3650 USDT |
2.3082 USDT |
2.3846 USDT |
2.3669 USDT |
| 2024-02-22 |
2.3865 USDT |
13,918.5179 ERN |
2.3569 USDT |
2.2933 USDT |
2.4305 USDT |
2.4172 USDT |
| 2024-02-21 |
2.3508 USDT |
15,976.3938 ERN |
2.4764 USDT |
2.2700 USDT |
2.4910 USDT |
2.3323 USDT |
| 2024-02-20 |
2.5117 USDT |
26,527.0188 ERN |
2.4884 USDT |
2.3848 USDT |
2.5873 USDT |
2.4280 USDT |
| 2024-02-19 |
2.4739 USDT |
21,202.5402 ERN |
2.4266 USDT |
2.4229 USDT |
2.5346 USDT |
2.4917 USDT |
| 2024-02-18 |
2.4072 USDT |
9,824.6943 ERN |
2.4249 USDT |
2.3915 USDT |
2.4350 USDT |
2.4091 USDT |
| 2024-02-17 |
2.3940 USDT |
36,650.4644 ERN |
2.5438 USDT |
2.2910 USDT |
2.5481 USDT |
2.4250 USDT |
| 2024-02-16 |
2.5010 USDT |
44,324.0442 ERN |
2.3736 USDT |
2.3693 USDT |
2.6819 USDT |
2.5286 USDT |
| 2024-02-15 |
2.3443 USDT |
16,068.7584 ERN |
2.3548 USDT |
2.3124 USDT |
2.3963 USDT |
2.3568 USDT |
| 2024-02-14 |
2.3671 USDT |
49,058.9563 ERN |
2.2739 USDT |
2.2430 USDT |
2.4667 USDT |
2.3500 USDT |
| 2024-02-13 |
2.2487 USDT |
21,419.5103 ERN |
2.2698 USDT |
2.1994 USDT |
2.2873 USDT |
2.2787 USDT |
| 2024-02-12 |
2.2326 USDT |
20,979.2282 ERN |
2.1715 USDT |
2.1220 USDT |
2.2903 USDT |
2.2622 USDT |
| 2024-02-11 |
2.1991 USDT |
13,895.6139 ERN |
2.2409 USDT |
2.1625 USDT |
2.2497 USDT |
2.1625 USDT |
| 2024-02-10 |
2.2833 USDT |
27,828.5185 ERN |
2.2670 USDT |
2.2160 USDT |
2.3725 USDT |
2.2653 USDT |
| 2024-02-09 |
2.1249 USDT |
23,244.6636 ERN |
2.1059 USDT |
2.0826 USDT |
2.1699 USDT |
2.1245 USDT |
| 2024-02-08 |
2.1599 USDT |
6,820.9318 ERN |
2.1895 USDT |
2.1314 USDT |
2.1917 USDT |
2.1315 USDT |
| 2024-02-07 |
2.2052 USDT |
33,195.4279 ERN |
2.1281 USDT |
2.1231 USDT |
2.2605 USDT |
2.2192 USDT |
| 2024-02-06 |
2.1678 USDT |
40,197.7074 ERN |
2.1508 USDT |
2.0762 USDT |
2.2499 USDT |
2.1193 USDT |
| 2024-02-05 |
2.1378 USDT |
40,618.1446 ERN |
2.0086 USDT |
1.9715 USDT |
2.2605 USDT |
2.1601 USDT |
| 2024-02-04 |
1.9873 USDT |
26,153.7560 ERN |
2.0406 USDT |
1.9574 USDT |
2.0793 USDT |
1.9801 USDT |
| 2024-02-03 |
2.0627 USDT |
82,579.7128 ERN |
1.9360 USDT |
1.9280 USDT |
2.2116 USDT |
2.0393 USDT |
| 2024-02-02 |
1.8975 USDT |
5,378.6028 ERN |
1.9150 USDT |
1.8681 USDT |
1.9193 USDT |
1.9150 USDT |
| 2024-02-01 |
1.9159 USDT |
26,701.8576 ERN |
1.9116 USDT |
1.8588 USDT |
1.9841 USDT |
1.9272 USDT |
| 2024-01-31 |
1.9103 USDT |
14,657.4043 ERN |
1.9322 USDT |
1.8660 USDT |
1.9472 USDT |
1.9103 USDT |
| 2024-01-30 |
1.9540 USDT |
5,114.3367 ERN |
1.9548 USDT |
1.9288 USDT |
1.9703 USDT |
1.9466 USDT |