Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
4.4701 USDT |
18,486.9973 ERN |
4.4909 USDT |
4.0510 USDT |
4.7201 USDT |
4.5081 USDT |
| 2024-04-18 |
4.3560 USDT |
6,503.8023 ERN |
4.3655 USDT |
4.2426 USDT |
4.5016 USDT |
4.4620 USDT |
| 2024-04-17 |
4.4457 USDT |
5,460.2767 ERN |
4.7728 USDT |
4.1634 USDT |
4.7778 USDT |
4.4554 USDT |
| 2024-04-16 |
4.5166 USDT |
11,643.4705 ERN |
4.5013 USDT |
4.3494 USDT |
4.7594 USDT |
4.7594 USDT |
| 2024-04-15 |
4.8030 USDT |
12,695.2589 ERN |
4.7755 USDT |
4.4490 USDT |
5.0678 USDT |
4.4510 USDT |
| 2024-04-14 |
4.5924 USDT |
21,498.9301 ERN |
4.5231 USDT |
4.3329 USDT |
4.8366 USDT |
4.6547 USDT |
| 2024-04-13 |
4.2522 USDT |
70,688.8885 ERN |
5.1704 USDT |
3.7042 USDT |
5.4198 USDT |
4.5328 USDT |
| 2024-04-12 |
5.6597 USDT |
16,985.1338 ERN |
6.3276 USDT |
4.5014 USDT |
6.6333 USDT |
5.0959 USDT |
| 2024-04-11 |
6.5092 USDT |
11,836.4506 ERN |
6.6274 USDT |
6.2070 USDT |
6.7404 USDT |
6.3411 USDT |
| 2024-04-10 |
6.3576 USDT |
18,954.3867 ERN |
6.4498 USDT |
5.9850 USDT |
6.6749 USDT |
6.5489 USDT |
| 2024-04-09 |
6.6000 USDT |
18,985.9765 ERN |
6.9565 USDT |
6.2790 USDT |
6.9720 USDT |
6.4261 USDT |
| 2024-04-08 |
6.9089 USDT |
5,659.2462 ERN |
6.8882 USDT |
6.7583 USDT |
7.0066 USDT |
6.9317 USDT |
| 2024-04-07 |
6.8413 USDT |
6,718.7875 ERN |
6.8203 USDT |
6.7278 USDT |
7.0011 USDT |
6.7341 USDT |
| 2024-04-06 |
6.8661 USDT |
9,581.0994 ERN |
6.6745 USDT |
6.6745 USDT |
7.1076 USDT |
6.7838 USDT |
| 2024-04-05 |
6.9027 USDT |
26,739.9790 ERN |
7.2344 USDT |
6.6061 USDT |
7.4499 USDT |
6.7901 USDT |
| 2024-04-04 |
6.9801 USDT |
44,239.2999 ERN |
6.7595 USDT |
6.4257 USDT |
7.3399 USDT |
7.2617 USDT |
| 2024-04-03 |
6.5179 USDT |
33,150.2106 ERN |
5.9864 USDT |
5.9000 USDT |
6.9042 USDT |
6.6584 USDT |
| 2024-04-02 |
6.1148 USDT |
17,418.0068 ERN |
6.2883 USDT |
5.9371 USDT |
6.3326 USDT |
6.0500 USDT |
| 2024-04-01 |
6.1777 USDT |
21,605.5079 ERN |
6.3521 USDT |
5.9370 USDT |
6.5680 USDT |
6.3445 USDT |
| 2024-03-31 |
6.3664 USDT |
25,856.3660 ERN |
6.0057 USDT |
5.9923 USDT |
6.6474 USDT |
6.3760 USDT |
| 2024-03-30 |
5.9158 USDT |
5,068.8215 ERN |
6.0917 USDT |
5.8604 USDT |
6.0917 USDT |
5.9703 USDT |
| 2024-03-29 |
6.1821 USDT |
10,459.1729 ERN |
6.3100 USDT |
6.0095 USDT |
6.3506 USDT |
6.0839 USDT |
| 2024-03-28 |
6.2559 USDT |
26,798.4359 ERN |
6.0438 USDT |
5.8804 USDT |
6.4236 USDT |
6.3666 USDT |
| 2024-03-27 |
6.2709 USDT |
47,430.6005 ERN |
6.5401 USDT |
5.9924 USDT |
6.6163 USDT |
6.0496 USDT |
| 2024-03-26 |
6.6912 USDT |
72,321.3082 ERN |
7.0340 USDT |
6.3127 USDT |
7.2730 USDT |
6.5456 USDT |
| 2024-03-25 |
7.0984 USDT |
38,971.0954 ERN |
7.2558 USDT |
6.8728 USDT |
7.3008 USDT |
7.0073 USDT |
| 2024-03-24 |
7.0287 USDT |
22,331.1645 ERN |
7.2558 USDT |
6.8007 USDT |
7.3148 USDT |
7.0500 USDT |
| 2024-03-23 |
7.0797 USDT |
32,506.5609 ERN |
6.9440 USDT |
6.7863 USDT |
7.4060 USDT |
7.2774 USDT |
| 2024-03-22 |
7.0415 USDT |
66,255.2129 ERN |
7.1483 USDT |
6.7162 USDT |
7.5409 USDT |
7.0199 USDT |
| 2024-03-21 |
7.4607 USDT |
117,029.1351 ERN |
7.4856 USDT |
6.9790 USDT |
8.2000 USDT |
7.1026 USDT |
| 2024-03-20 |
7.3226 USDT |
149,379.2499 ERN |
7.7887 USDT |
6.7052 USDT |
8.1497 USDT |
7.4194 USDT |
| 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 |