Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-21 |
1.6878 USDT |
32,938.2820 ERN |
1.6977 USDT |
1.6062 USDT |
1.7204 USDT |
1.6253 USDT |
| 2023-11-20 |
1.6908 USDT |
22,361.8970 ERN |
1.6716 USDT |
1.6661 USDT |
1.7151 USDT |
1.7040 USDT |
| 2023-11-19 |
1.6523 USDT |
28,171.9270 ERN |
1.6564 USDT |
1.6157 USDT |
1.6768 USDT |
1.6633 USDT |
| 2023-11-18 |
1.6407 USDT |
10,699.4456 ERN |
1.6707 USDT |
1.5995 USDT |
1.6707 USDT |
1.6700 USDT |
| 2023-11-17 |
1.6580 USDT |
12,217.0969 ERN |
1.6948 USDT |
1.6132 USDT |
1.7141 USDT |
1.6545 USDT |
| 2023-11-16 |
1.7166 USDT |
39,259.9428 ERN |
1.7590 USDT |
1.6500 USDT |
1.7810 USDT |
1.6902 USDT |
| 2023-11-15 |
1.7331 USDT |
26,420.6690 ERN |
1.7002 USDT |
1.6750 USDT |
1.7649 USDT |
1.7599 USDT |
| 2023-11-14 |
1.7148 USDT |
18,417.0761 ERN |
1.7331 USDT |
1.6392 USDT |
1.7500 USDT |
1.6803 USDT |
| 2023-11-13 |
1.8139 USDT |
58,398.0839 ERN |
1.8654 USDT |
1.7332 USDT |
1.9076 USDT |
1.7472 USDT |
| 2023-11-12 |
1.8800 USDT |
65,542.8431 ERN |
1.8357 USDT |
1.7800 USDT |
2.0040 USDT |
1.8743 USDT |
| 2023-11-11 |
1.7995 USDT |
18,731.8323 ERN |
1.7718 USDT |
1.7348 USDT |
1.8593 USDT |
1.8355 USDT |
| 2023-11-10 |
1.7455 USDT |
52,855.9757 ERN |
1.7309 USDT |
1.7033 USDT |
1.7862 USDT |
1.7716 USDT |
| 2023-11-09 |
1.7189 USDT |
129,954.6697 ERN |
1.7051 USDT |
1.6598 USDT |
1.7833 USDT |
1.6727 USDT |
| 2023-11-08 |
1.6877 USDT |
21,804.6915 ERN |
1.6464 USDT |
1.6310 USDT |
1.7184 USDT |
1.7070 USDT |
| 2023-11-07 |
1.6589 USDT |
63,826.9105 ERN |
1.7090 USDT |
1.6036 USDT |
1.7090 USDT |
1.6610 USDT |
| 2023-11-06 |
1.6806 USDT |
52,906.8314 ERN |
1.6656 USDT |
1.6201 USDT |
1.7177 USDT |
1.6888 USDT |
| 2023-11-05 |
1.7426 USDT |
103,737.7930 ERN |
1.6391 USDT |
1.6276 USDT |
1.8908 USDT |
1.6762 USDT |
| 2023-11-04 |
1.6087 USDT |
16,878.9888 ERN |
1.6022 USDT |
1.5829 USDT |
1.6367 USDT |
1.6344 USDT |
| 2023-11-03 |
1.5874 USDT |
25,676.4930 ERN |
1.5888 USDT |
1.5481 USDT |
1.6231 USDT |
1.6016 USDT |
| 2023-11-02 |
1.6087 USDT |
29,732.7656 ERN |
1.6163 USDT |
1.5625 USDT |
1.6383 USDT |
1.5902 USDT |
| 2023-11-01 |
1.5735 USDT |
25,698.9068 ERN |
1.6146 USDT |
1.5420 USDT |
1.6211 USDT |
1.6088 USDT |
| 2023-10-31 |
1.6130 USDT |
35,385.9598 ERN |
1.6486 USDT |
1.5830 USDT |
1.6550 USDT |
1.6130 USDT |
| 2023-10-30 |
1.6280 USDT |
19,291.6309 ERN |
1.6227 USDT |
1.5995 USDT |
1.6498 USDT |
1.6426 USDT |
| 2023-10-29 |
1.6071 USDT |
20,410.5109 ERN |
1.6077 USDT |
1.5870 USDT |
1.6351 USDT |
1.6243 USDT |
| 2023-10-28 |
1.5810 USDT |
20,865.5131 ERN |
1.5609 USDT |
1.5594 USDT |
1.6080 USDT |
1.6036 USDT |
| 2023-10-27 |
1.5651 USDT |
19,174.6880 ERN |
1.5846 USDT |
1.5398 USDT |
1.5900 USDT |
1.5627 USDT |
| 2023-10-26 |
1.5847 USDT |
27,881.7145 ERN |
1.6132 USDT |
1.5345 USDT |
1.6358 USDT |
1.5894 USDT |
| 2023-10-25 |
1.5623 USDT |
21,303.8005 ERN |
1.5500 USDT |
1.5146 USDT |
1.6119 USDT |
1.5978 USDT |
| 2023-10-24 |
1.5383 USDT |
21,089.2536 ERN |
1.5350 USDT |
1.4999 USDT |
1.5946 USDT |
1.5291 USDT |
| 2023-10-23 |
1.4933 USDT |
17,641.4332 ERN |
1.4914 USDT |
1.4755 USDT |
1.5171 USDT |
1.5131 USDT |
| 2023-10-22 |
1.4936 USDT |
7,336.8696 ERN |
1.5016 USDT |
1.4723 USDT |
1.5112 USDT |
1.4857 USDT |
| 2023-10-21 |
1.4851 USDT |
6,226.5851 ERN |
1.4770 USDT |
1.4700 USDT |
1.5042 USDT |
1.4956 USDT |