Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-10 |
1.9283 USDT |
13,304.2522 ERN |
1.8733 USDT |
1.8500 USDT |
2.0282 USDT |
1.9765 USDT |
| 2024-01-09 |
1.8648 USDT |
25,311.3086 ERN |
1.9349 USDT |
1.8296 USDT |
1.9349 USDT |
1.8424 USDT |
| 2024-01-08 |
1.8650 USDT |
22,025.3713 ERN |
1.8646 USDT |
1.8147 USDT |
1.9352 USDT |
1.9278 USDT |
| 2024-01-07 |
1.9691 USDT |
18,423.6525 ERN |
1.9409 USDT |
1.9299 USDT |
2.0510 USDT |
1.9456 USDT |
| 2024-01-06 |
1.8947 USDT |
19,323.6072 ERN |
1.9715 USDT |
1.8519 USDT |
1.9737 USDT |
1.9360 USDT |
| 2024-01-05 |
1.9734 USDT |
10,257.4303 ERN |
2.0469 USDT |
1.9256 USDT |
2.0540 USDT |
1.9699 USDT |
| 2024-01-04 |
2.0122 USDT |
24,152.8495 ERN |
1.9734 USDT |
1.9415 USDT |
2.0480 USDT |
2.0480 USDT |
| 2024-01-03 |
1.9968 USDT |
51,800.3176 ERN |
2.1628 USDT |
1.7937 USDT |
2.1822 USDT |
1.9798 USDT |
| 2024-01-02 |
2.1756 USDT |
19,856.9975 ERN |
2.1648 USDT |
2.1352 USDT |
2.2108 USDT |
2.1701 USDT |
| 2024-01-01 |
2.1132 USDT |
12,314.4899 ERN |
2.0688 USDT |
2.0540 USDT |
2.1846 USDT |
2.1529 USDT |
| 2023-12-31 |
2.1404 USDT |
6,226.7728 ERN |
2.1377 USDT |
2.0945 USDT |
2.1625 USDT |
2.0992 USDT |
| 2023-12-30 |
2.1796 USDT |
4,828.5511 ERN |
2.1842 USDT |
2.1404 USDT |
2.2121 USDT |
2.1478 USDT |
| 2023-12-29 |
2.2008 USDT |
16,553.8518 ERN |
2.1975 USDT |
2.1398 USDT |
2.2465 USDT |
2.1768 USDT |
| 2023-12-28 |
2.2551 USDT |
58,967.2952 ERN |
2.3732 USDT |
1.9801 USDT |
2.3948 USDT |
2.2085 USDT |
| 2023-12-27 |
2.3921 USDT |
35,516.8587 ERN |
2.4070 USDT |
2.3442 USDT |
2.4537 USDT |
2.3669 USDT |
| 2023-12-26 |
2.4196 USDT |
98,672.3031 ERN |
2.4588 USDT |
2.3371 USDT |
2.5402 USDT |
2.4047 USDT |
| 2023-12-25 |
2.5902 USDT |
207,218.0371 ERN |
2.2695 USDT |
2.2526 USDT |
2.8012 USDT |
2.4074 USDT |
| 2023-12-24 |
2.3593 USDT |
121,112.0047 ERN |
2.2075 USDT |
2.1864 USDT |
2.5765 USDT |
2.3072 USDT |
| 2023-12-23 |
2.2000 USDT |
62,527.9667 ERN |
2.1400 USDT |
2.1378 USDT |
2.3059 USDT |
2.1794 USDT |
| 2023-12-22 |
2.1002 USDT |
30,132.6921 ERN |
2.0592 USDT |
2.0489 USDT |
2.1609 USDT |
2.1378 USDT |
| 2023-12-21 |
2.0897 USDT |
49,678.4401 ERN |
2.0212 USDT |
2.0062 USDT |
2.1791 USDT |
2.0678 USDT |
| 2023-12-20 |
2.0318 USDT |
40,360.1272 ERN |
2.0273 USDT |
1.9807 USDT |
2.0679 USDT |
2.0148 USDT |
| 2023-12-19 |
1.9909 USDT |
30,361.1518 ERN |
1.9342 USDT |
1.9338 USDT |
2.0583 USDT |
2.0321 USDT |
| 2023-12-18 |
1.9315 USDT |
44,819.8567 ERN |
1.9848 USDT |
1.8388 USDT |
2.0080 USDT |
1.9109 USDT |
| 2023-12-17 |
2.0012 USDT |
43,284.3044 ERN |
2.0782 USDT |
1.9320 USDT |
2.0813 USDT |
2.0000 USDT |
| 2023-12-16 |
2.1013 USDT |
374,131.9565 ERN |
2.0544 USDT |
2.0216 USDT |
2.2193 USDT |
2.0716 USDT |
| 2023-12-15 |
2.0257 USDT |
82,149.8552 ERN |
2.0085 USDT |
1.9317 USDT |
2.1438 USDT |
2.0581 USDT |
| 2023-12-14 |
1.9856 USDT |
50,021.5740 ERN |
1.9508 USDT |
1.9147 USDT |
2.0648 USDT |
2.0191 USDT |
| 2023-12-13 |
1.9086 USDT |
21,880.9601 ERN |
1.9390 USDT |
1.8611 USDT |
1.9614 USDT |
1.9502 USDT |
| 2023-12-12 |
1.9407 USDT |
41,482.9845 ERN |
1.9314 USDT |
1.8946 USDT |
1.9921 USDT |
1.9210 USDT |
| 2023-12-11 |
1.9105 USDT |
101,123.2413 ERN |
2.0176 USDT |
1.8141 USDT |
2.0176 USDT |
1.9341 USDT |