Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-29 |
1.9445 USDT |
20,712.6724 ERN |
2.0082 USDT |
1.9034 USDT |
2.0082 USDT |
1.9557 USDT |
| 2024-01-28 |
1.9712 USDT |
40,557.3459 ERN |
1.9119 USDT |
1.9000 USDT |
2.0309 USDT |
2.0114 USDT |
| 2024-01-27 |
1.9125 USDT |
17,152.0634 ERN |
1.8818 USDT |
1.8706 USDT |
1.9539 USDT |
1.9036 USDT |
| 2024-01-26 |
1.8693 USDT |
28,741.4755 ERN |
1.8394 USDT |
1.8269 USDT |
1.9005 USDT |
1.8847 USDT |
| 2024-01-25 |
1.8222 USDT |
37,347.8007 ERN |
1.8950 USDT |
1.7977 USDT |
1.8971 USDT |
1.8347 USDT |
| 2024-01-24 |
1.9058 USDT |
26,497.2308 ERN |
1.9444 USDT |
1.8632 USDT |
1.9491 USDT |
1.8696 USDT |
| 2024-01-23 |
2.0124 USDT |
199,032.1910 ERN |
2.1824 USDT |
1.8580 USDT |
2.2499 USDT |
1.9369 USDT |
| 2024-01-22 |
2.2725 USDT |
492,585.2633 ERN |
1.8904 USDT |
1.8636 USDT |
2.5134 USDT |
2.1538 USDT |
| 2024-01-21 |
1.8894 USDT |
10,611.5982 ERN |
1.8786 USDT |
1.8661 USDT |
1.9128 USDT |
1.8915 USDT |
| 2024-01-20 |
1.8761 USDT |
19,707.1905 ERN |
1.8697 USDT |
1.8569 USDT |
1.8930 USDT |
1.8779 USDT |
| 2024-01-19 |
1.8529 USDT |
17,846.9164 ERN |
1.9079 USDT |
1.7961 USDT |
1.9079 USDT |
1.8541 USDT |
| 2024-01-18 |
1.9956 USDT |
18,888.6866 ERN |
2.1222 USDT |
1.8764 USDT |
2.1490 USDT |
1.8965 USDT |
| 2024-01-17 |
2.0572 USDT |
29,174.7718 ERN |
1.9858 USDT |
1.9854 USDT |
2.1551 USDT |
2.0377 USDT |
| 2024-01-16 |
1.9860 USDT |
21,219.6814 ERN |
1.9676 USDT |
1.9616 USDT |
2.0200 USDT |
1.9858 USDT |
| 2024-01-15 |
1.9680 USDT |
7,403.3940 ERN |
1.9434 USDT |
1.9333 USDT |
1.9938 USDT |
1.9891 USDT |
| 2024-01-14 |
1.9792 USDT |
13,965.1592 ERN |
1.9898 USDT |
1.9517 USDT |
2.0021 USDT |
1.9651 USDT |
| 2024-01-13 |
1.9832 USDT |
16,583.4137 ERN |
1.9662 USDT |
1.9591 USDT |
1.9965 USDT |
1.9922 USDT |
| 2024-01-12 |
1.9863 USDT |
30,436.7673 ERN |
2.0191 USDT |
1.9450 USDT |
2.0403 USDT |
1.9731 USDT |
| 2024-01-11 |
2.0142 USDT |
19,633.9120 ERN |
1.9773 USDT |
1.9643 USDT |
2.0463 USDT |
2.0149 USDT |