Identifier on Kucoin: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-02 |
1.5824 USDT |
24,774.4179 ERN |
1.6158 USDT |
1.5376 USDT |
1.6195 USDT |
1.5490 USDT |
| 2023-10-01 |
1.5781 USDT |
49,349.4595 ERN |
1.5267 USDT |
1.5219 USDT |
1.6226 USDT |
1.6225 USDT |
| 2023-09-30 |
1.5384 USDT |
2,524.4473 ERN |
1.5466 USDT |
1.5323 USDT |
1.5520 USDT |
1.5377 USDT |
| 2023-09-29 |
1.5442 USDT |
6,116.7628 ERN |
1.5316 USDT |
1.5256 USDT |
1.5598 USDT |
1.5427 USDT |
| 2023-09-28 |
1.5282 USDT |
17,759.0510 ERN |
1.5199 USDT |
1.5154 USDT |
1.5450 USDT |
1.5318 USDT |
| 2023-09-27 |
1.5080 USDT |
12,861.9218 ERN |
1.4799 USDT |
1.4771 USDT |
1.5263 USDT |
1.5196 USDT |
| 2023-09-26 |
1.5080 USDT |
2,613.8403 ERN |
1.5215 USDT |
1.4806 USDT |
1.5273 USDT |
1.4865 USDT |
| 2023-09-25 |
1.5147 USDT |
7,700.7158 ERN |
1.5046 USDT |
1.4995 USDT |
1.5360 USDT |
1.5192 USDT |
| 2023-09-24 |
1.5194 USDT |
1,697.0207 ERN |
1.5205 USDT |
1.5058 USDT |
1.5318 USDT |
1.5114 USDT |
| 2023-09-23 |
1.4986 USDT |
8,658.0994 ERN |
1.4769 USDT |
1.4734 USDT |
1.5554 USDT |
1.5192 USDT |
| 2023-09-22 |
1.4571 USDT |
7,504.3030 ERN |
1.4734 USDT |
1.4421 USDT |
1.4795 USDT |
1.4775 USDT |
| 2023-09-21 |
1.5069 USDT |
12,287.2032 ERN |
1.5386 USDT |
1.4735 USDT |
1.5406 USDT |
1.4736 USDT |
| 2023-09-20 |
1.5349 USDT |
5,656.4545 ERN |
1.5598 USDT |
1.5166 USDT |
1.5625 USDT |
1.5279 USDT |
| 2023-09-19 |
1.5232 USDT |
2,669.6570 ERN |
1.5330 USDT |
1.5103 USDT |
1.5360 USDT |
1.5205 USDT |
| 2023-09-18 |
1.5220 USDT |
8,509.1399 ERN |
1.5108 USDT |
1.5006 USDT |
1.5359 USDT |
1.5308 USDT |
| 2023-09-17 |
1.5229 USDT |
8,587.6801 ERN |
1.5274 USDT |
1.5046 USDT |
1.5442 USDT |
1.5119 USDT |
| 2023-09-16 |
1.5254 USDT |
8,061.6365 ERN |
1.4832 USDT |
1.4816 USDT |
1.5527 USDT |
1.5292 USDT |
| 2023-09-15 |
1.4686 USDT |
13,570.4099 ERN |
1.4589 USDT |
1.4552 USDT |
1.4816 USDT |
1.4816 USDT |
| 2023-09-14 |
1.4654 USDT |
1,847.4268 ERN |
1.4580 USDT |
1.4537 USDT |
1.4778 USDT |
1.4562 USDT |
| 2023-09-13 |
1.4645 USDT |
4,284.8914 ERN |
1.4584 USDT |
1.4494 USDT |
1.4791 USDT |
1.4512 USDT |
| 2023-09-12 |
1.4730 USDT |
6,238.2341 ERN |
1.4573 USDT |
1.4503 USDT |
1.4866 USDT |
1.4600 USDT |
| 2023-09-11 |
1.4668 USDT |
15,689.3837 ERN |
1.5294 USDT |
1.4368 USDT |
1.5416 USDT |
1.4577 USDT |
| 2023-09-10 |
1.5549 USDT |
8,402.8031 ERN |
1.5857 USDT |
1.5182 USDT |
1.5857 USDT |
1.5304 USDT |
| 2023-09-09 |
1.6014 USDT |
20,834.4227 ERN |
1.5571 USDT |
1.5516 USDT |
1.6427 USDT |
1.5988 USDT |
| 2023-09-08 |
1.5442 USDT |
17,901.2364 ERN |
1.5315 USDT |
1.5150 USDT |
1.5812 USDT |
1.5758 USDT |
| 2023-09-07 |
1.5269 USDT |
14,233.9507 ERN |
1.5385 USDT |
1.4998 USDT |
1.5569 USDT |
1.5190 USDT |
| 2023-09-06 |
1.5506 USDT |
27,566.1127 ERN |
1.5200 USDT |
1.4906 USDT |
1.6105 USDT |
1.5427 USDT |
| 2023-09-05 |
1.5155 USDT |
40,928.4853 ERN |
1.4537 USDT |
1.4413 USDT |
1.5857 USDT |
1.5052 USDT |
| 2023-09-04 |
1.4554 USDT |
5,629.9786 ERN |
1.4559 USDT |
1.4405 USDT |
1.4756 USDT |
1.4447 USDT |
| 2023-09-03 |
1.4515 USDT |
9,757.0894 ERN |
1.4676 USDT |
1.4294 USDT |
1.4704 USDT |
1.4410 USDT |
| 2023-09-02 |
1.4544 USDT |
15,508.8444 ERN |
1.4084 USDT |
1.4084 USDT |
1.4855 USDT |
1.4647 USDT |
| 2023-09-01 |
1.3993 USDT |
16,450.7217 ERN |
1.4159 USDT |
1.3874 USDT |
1.4208 USDT |
1.4054 USDT |