Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-10 |
1.9949 USDT |
22,742.7502 ERN |
2.0088 USDT |
1.9510 USDT |
2.0402 USDT |
2.0066 USDT |
| 2023-12-09 |
2.0387 USDT |
36,756.5140 ERN |
2.0061 USDT |
2.0015 USDT |
2.0824 USDT |
2.0231 USDT |
| 2023-12-08 |
1.9885 USDT |
30,787.4721 ERN |
1.9434 USDT |
1.9434 USDT |
2.0193 USDT |
2.0193 USDT |
| 2023-12-07 |
1.9338 USDT |
58,010.6323 ERN |
1.9262 USDT |
1.8800 USDT |
1.9790 USDT |
1.9382 USDT |
| 2023-12-06 |
1.9805 USDT |
86,366.0876 ERN |
1.9764 USDT |
1.9180 USDT |
2.0593 USDT |
1.9392 USDT |
| 2023-12-05 |
1.9302 USDT |
97,375.8450 ERN |
1.9319 USDT |
1.8509 USDT |
2.0036 USDT |
1.9789 USDT |
| 2023-12-04 |
1.8760 USDT |
44,489.7076 ERN |
1.8272 USDT |
1.7948 USDT |
1.9390 USDT |
1.9081 USDT |
| 2023-12-03 |
1.8169 USDT |
15,874.0629 ERN |
1.8261 USDT |
1.7914 USDT |
1.8542 USDT |
1.7955 USDT |
| 2023-12-02 |
1.8150 USDT |
40,690.6959 ERN |
1.7743 USDT |
1.7743 USDT |
1.8648 USDT |
1.8300 USDT |
| 2023-12-01 |
1.7813 USDT |
26,481.3736 ERN |
1.7824 USDT |
1.7712 USDT |
1.8000 USDT |
1.7766 USDT |
| 2023-11-30 |
1.7698 USDT |
18,967.4216 ERN |
1.7650 USDT |
1.7300 USDT |
1.7966 USDT |
1.7851 USDT |
| 2023-11-29 |
1.7927 USDT |
30,374.2226 ERN |
1.8131 USDT |
1.7481 USDT |
1.8355 USDT |
1.7683 USDT |
| 2023-11-28 |
1.8124 USDT |
54,624.0124 ERN |
1.8105 USDT |
1.7426 USDT |
1.8675 USDT |
1.8118 USDT |
| 2023-11-27 |
1.7944 USDT |
97,582.7056 ERN |
1.8896 USDT |
1.7431 USDT |
1.9193 USDT |
1.8056 USDT |
| 2023-11-26 |
2.0570 USDT |
565,698.8410 ERN |
1.9344 USDT |
1.8358 USDT |
2.4600 USDT |
1.8675 USDT |
| 2023-11-25 |
1.9257 USDT |
239,884.4166 ERN |
1.6768 USDT |
1.6734 USDT |
2.1023 USDT |
1.8881 USDT |
| 2023-11-24 |
1.6885 USDT |
21,648.0398 ERN |
1.6626 USDT |
1.6622 USDT |
1.7114 USDT |
1.6898 USDT |
| 2023-11-23 |
1.6540 USDT |
12,585.1801 ERN |
1.6379 USDT |
1.6324 USDT |
1.6694 USDT |
1.6566 USDT |
| 2023-11-22 |
1.6037 USDT |
14,428.5591 ERN |
1.5644 USDT |
1.5644 USDT |
1.6375 USDT |
1.6345 USDT |