Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
1.4687 USDT |
23,959.3069 ERN |
1.4565 USDT |
1.4420 USDT |
1.4810 USDT |
1.4718 USDT |
| 2023-10-19 |
1.4597 USDT |
8,279.1520 ERN |
1.5029 USDT |
1.4437 USDT |
1.5029 USDT |
1.4524 USDT |
| 2023-10-18 |
1.5613 USDT |
55,928.5708 ERN |
1.5576 USDT |
1.4675 USDT |
1.6403 USDT |
1.5033 USDT |
| 2023-10-17 |
1.5377 USDT |
40,649.3596 ERN |
1.4829 USDT |
1.4724 USDT |
1.5959 USDT |
1.5646 USDT |
| 2023-10-16 |
1.4796 USDT |
11,772.5631 ERN |
1.4697 USDT |
1.4607 USDT |
1.5087 USDT |
1.4827 USDT |
| 2023-10-15 |
1.4637 USDT |
8,033.4347 ERN |
1.4468 USDT |
1.4393 USDT |
1.4839 USDT |
1.4726 USDT |
| 2023-10-14 |
1.4773 USDT |
50,838.0569 ERN |
1.4284 USDT |
1.4228 USDT |
1.5166 USDT |
1.4434 USDT |
| 2023-10-13 |
1.4354 USDT |
12,031.0571 ERN |
1.3998 USDT |
1.3958 USDT |
1.4629 USDT |
1.4376 USDT |
| 2023-10-12 |
1.3894 USDT |
13,186.1468 ERN |
1.4130 USDT |
1.3783 USDT |
1.4160 USDT |
1.3888 USDT |
| 2023-10-11 |
1.4278 USDT |
23,310.9076 ERN |
1.4118 USDT |
1.3942 USDT |
1.4706 USDT |
1.4280 USDT |
| 2023-10-10 |
1.4107 USDT |
8,767.1664 ERN |
1.4140 USDT |
1.3933 USDT |
1.4348 USDT |
1.4161 USDT |
| 2023-10-09 |
1.4292 USDT |
26,368.9604 ERN |
1.4803 USDT |
1.3910 USDT |
1.4803 USDT |
1.4088 USDT |
| 2023-10-08 |
1.4663 USDT |
7,627.3612 ERN |
1.4700 USDT |
1.4516 USDT |
1.4810 USDT |
1.4783 USDT |
| 2023-10-07 |
1.4827 USDT |
13,990.3163 ERN |
1.4726 USDT |
1.4581 USDT |
1.5019 USDT |
1.4633 USDT |
| 2023-10-06 |
1.4682 USDT |
10,964.6032 ERN |
1.4666 USDT |
1.4494 USDT |
1.4810 USDT |
1.4756 USDT |
| 2023-10-05 |
1.4707 USDT |
15,540.9298 ERN |
1.4966 USDT |
1.4409 USDT |
1.4990 USDT |
1.4559 USDT |
| 2023-10-04 |
1.5112 USDT |
8,628.3636 ERN |
1.5283 USDT |
1.4962 USDT |
1.5349 USDT |
1.5000 USDT |
| 2023-10-03 |
1.5418 USDT |
11,335.2941 ERN |
1.5499 USDT |
1.5190 USDT |
1.5638 USDT |
1.5372 USDT |