Identifier on Kucoin: ERTHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0510 USDT |
1,786,141.7411 |
0.0523 USDT |
0.0500 USDT |
0.0525 USDT |
0.0516 USDT |
| 2022-04-17 |
0.0531 USDT |
2,317,414.8907 |
0.0540 USDT |
0.0515 USDT |
0.0541 USDT |
0.0535 USDT |
| 2022-04-16 |
0.0555 USDT |
1,878,603.8661 |
0.0558 USDT |
0.0547 USDT |
0.0560 USDT |
0.0552 USDT |
| 2022-04-15 |
0.0565 USDT |
2,425,129.5850 |
0.0574 USDT |
0.0553 USDT |
0.0577 USDT |
0.0563 USDT |
| 2022-04-14 |
0.0593 USDT |
3,548,056.1481 |
0.0624 USDT |
0.0555 USDT |
0.0634 USDT |
0.0574 USDT |
| 2022-04-13 |
0.0604 USDT |
4,010,124.4634 |
0.0565 USDT |
0.0565 USDT |
0.0649 USDT |
0.0646 USDT |
| 2022-04-12 |
0.0558 USDT |
2,559,396.0012 |
0.0555 USDT |
0.0541 USDT |
0.0582 USDT |
0.0574 USDT |
| 2022-04-11 |
0.0579 USDT |
2,959,388.1121 |
0.0605 USDT |
0.0542 USDT |
0.0615 USDT |
0.0558 USDT |
| 2022-04-10 |
0.0612 USDT |
3,278,992.2292 |
0.0619 USDT |
0.0588 USDT |
0.0650 USDT |
0.0630 USDT |
| 2022-04-09 |
0.0628 USDT |
2,849,254.4084 |
0.0645 USDT |
0.0605 USDT |
0.0652 USDT |
0.0618 USDT |
| 2022-04-08 |
0.0667 USDT |
2,119,750.9143 |
0.0688 USDT |
0.0648 USDT |
0.0691 USDT |
0.0662 USDT |
| 2022-04-07 |
0.0628 USDT |
2,060,807.7992 |
0.0620 USDT |
0.0596 USDT |
0.0697 USDT |
0.0694 USDT |
| 2022-04-06 |
0.0641 USDT |
624,044.9050 |
0.0667 USDT |
0.0601 USDT |
0.0680 USDT |
0.0620 USDT |
| 2022-04-05 |
0.0677 USDT |
947,594.9477 |
0.0670 USDT |
0.0656 USDT |
0.0699 USDT |
0.0678 USDT |
| 2022-04-04 |
0.0673 USDT |
1,112,815.8906 |
0.0692 USDT |
0.0639 USDT |
0.0700 USDT |
0.0674 USDT |
| 2022-04-03 |
0.0693 USDT |
2,055,994.6393 |
0.0708 USDT |
0.0659 USDT |
0.0713 USDT |
0.0699 USDT |
| 2022-04-02 |
0.0758 USDT |
3,052,325.3471 |
0.0782 USDT |
0.0705 USDT |
0.0792 USDT |
0.0705 USDT |
| 2022-04-01 |
0.0804 USDT |
2,390,928.1818 |
0.0828 USDT |
0.0765 USDT |
0.0829 USDT |
0.0778 USDT |
| 2022-03-31 |
0.0928 USDT |
3,044,474.8561 |
0.0980 USDT |
0.0819 USDT |
0.0995 USDT |
0.0840 USDT |
| 2022-03-30 |
0.0933 USDT |
2,868,169.9041 |
0.0939 USDT |
0.0902 USDT |
0.0967 USDT |
0.0963 USDT |
| 2022-03-29 |
0.0939 USDT |
2,504,481.2163 |
0.0933 USDT |
0.0915 USDT |
0.0960 USDT |
0.0955 USDT |
| 2022-03-28 |
0.0948 USDT |
2,850,157.5641 |
0.0933 USDT |
0.0918 USDT |
0.0992 USDT |
0.0951 USDT |
| 2022-03-27 |
0.0898 USDT |
2,523,453.0069 |
0.0886 USDT |
0.0882 USDT |
0.0923 USDT |
0.0916 USDT |
| 2022-03-26 |
0.0911 USDT |
2,293,105.1239 |
0.0920 USDT |
0.0880 USDT |
0.0931 USDT |
0.0914 USDT |
| 2022-03-25 |
0.0971 USDT |
2,332,219.1786 |
0.0960 USDT |
0.0946 USDT |
0.1000 USDT |
0.0957 USDT |
| 2022-03-24 |
0.0900 USDT |
4,075,115.4649 |
0.0851 USDT |
0.0830 USDT |
0.0970 USDT |
0.0962 USDT |
| 2022-03-23 |
0.0824 USDT |
3,497,460.6303 |
0.0812 USDT |
0.0786 USDT |
0.0929 USDT |
0.0839 USDT |
| 2022-03-22 |
0.0792 USDT |
1,905,487.0310 |
0.0775 USDT |
0.0766 USDT |
0.0847 USDT |
0.0804 USDT |
| 2022-03-21 |
0.0782 USDT |
2,528,539.3284 |
0.0779 USDT |
0.0765 USDT |
0.0813 USDT |
0.0775 USDT |
| 2022-03-20 |
0.0795 USDT |
2,282,302.3727 |
0.0801 USDT |
0.0767 USDT |
0.0807 USDT |
0.0780 USDT |
| 2022-03-19 |
0.0804 USDT |
1,853,268.6990 |
0.0807 USDT |
0.0800 USDT |
0.0817 USDT |
0.0802 USDT |
| 2022-03-18 |
0.0798 USDT |
1,915,654.6017 |
0.0802 USDT |
0.0787 USDT |
0.0823 USDT |
0.0805 USDT |
| 2022-03-17 |
0.0804 USDT |
1,783,528.8590 |
0.0801 USDT |
0.0781 USDT |
0.0825 USDT |
0.0801 USDT |
| 2022-03-16 |
0.0805 USDT |
1,994,496.9927 |
0.0806 USDT |
0.0789 USDT |
0.0827 USDT |
0.0801 USDT |
| 2022-03-15 |
0.0815 USDT |
1,662,771.2659 |
0.0823 USDT |
0.0790 USDT |
0.0825 USDT |
0.0812 USDT |
| 2022-03-14 |
0.0850 USDT |
2,091,609.7275 |
0.0862 USDT |
0.0816 USDT |
0.0875 USDT |
0.0821 USDT |
| 2022-03-13 |
0.0856 USDT |
3,837,112.0837 |
0.0790 USDT |
0.0780 USDT |
0.1072 USDT |
0.0868 USDT |
| 2022-03-12 |
0.0805 USDT |
2,313,389.9772 |
0.0811 USDT |
0.0780 USDT |
0.0851 USDT |
0.0803 USDT |
| 2022-03-11 |
0.0810 USDT |
2,421,333.5760 |
0.0829 USDT |
0.0780 USDT |
0.0830 USDT |
0.0811 USDT |
| 2022-03-10 |
0.0840 USDT |
1,940,358.7491 |
0.0850 USDT |
0.0831 USDT |
0.0855 USDT |
0.0833 USDT |
| 2022-03-09 |
0.0853 USDT |
2,408,492.7643 |
0.0838 USDT |
0.0833 USDT |
0.0913 USDT |
0.0851 USDT |
| 2022-03-08 |
0.0849 USDT |
1,962,821.2636 |
0.0857 USDT |
0.0833 USDT |
0.0862 USDT |
0.0838 USDT |
| 2022-03-07 |
0.0872 USDT |
2,393,623.2831 |
0.0914 USDT |
0.0837 USDT |
0.0919 USDT |
0.0850 USDT |
| 2022-03-06 |
0.0922 USDT |
1,452,916.0840 |
0.0918 USDT |
0.0916 USDT |
0.0942 USDT |
0.0918 USDT |
| 2022-03-05 |
0.0905 USDT |
1,820,149.7092 |
0.0914 USDT |
0.0893 USDT |
0.0937 USDT |
0.0918 USDT |
| 2022-03-04 |
0.0988 USDT |
1,896,887.1042 |
0.1015 USDT |
0.0950 USDT |
0.1021 USDT |
0.0962 USDT |
| 2022-03-03 |
0.1055 USDT |
2,817,607.7420 |
0.1098 USDT |
0.1000 USDT |
0.1101 USDT |
0.1019 USDT |
| 2022-03-02 |
0.1105 USDT |
2,588,976.1881 |
0.1121 USDT |
0.1087 USDT |
0.1126 USDT |
0.1094 USDT |
| 2022-03-01 |
0.1140 USDT |
1,777,377.8425 |
0.1166 USDT |
0.1113 USDT |
0.1166 USDT |
0.1127 USDT |
| 2022-02-28 |
0.1105 USDT |
1,701,338.5159 |
0.1041 USDT |
0.1032 USDT |
0.1288 USDT |
0.1161 USDT |