Identifier on Kucoin: ERTHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
0.0203 USDT |
9,257,865.8075 |
0.0212 USDT |
0.0180 USDT |
0.0238 USDT |
0.0187 USDT |
| 2022-05-19 |
0.0183 USDT |
9,330,613.5781 |
0.0167 USDT |
0.0163 USDT |
0.0236 USDT |
0.0194 USDT |
| 2022-05-18 |
0.0171 USDT |
6,808,692.0011 |
0.0168 USDT |
0.0164 USDT |
0.0190 USDT |
0.0170 USDT |
| 2022-05-17 |
0.0165 USDT |
4,112,033.8171 |
0.0165 USDT |
0.0162 USDT |
0.0173 USDT |
0.0164 USDT |
| 2022-05-16 |
0.0166 USDT |
4,042,443.2082 |
0.0171 USDT |
0.0157 USDT |
0.0191 USDT |
0.0162 USDT |
| 2022-05-15 |
0.0187 USDT |
10,238,205.0841 |
0.0154 USDT |
0.0148 USDT |
0.0301 USDT |
0.0168 USDT |
| 2022-05-14 |
0.0141 USDT |
5,268,969.0493 |
0.0134 USDT |
0.0134 USDT |
0.0156 USDT |
0.0156 USDT |
| 2022-05-13 |
0.0160 USDT |
6,588,584.9003 |
0.0159 USDT |
0.0130 USDT |
0.0174 USDT |
0.0133 USDT |
| 2022-05-12 |
0.0154 USDT |
6,530,843.2003 |
0.0171 USDT |
0.0127 USDT |
0.0178 USDT |
0.0159 USDT |
| 2022-05-11 |
0.0203 USDT |
5,570,227.7473 |
0.0226 USDT |
0.0161 USDT |
0.0240 USDT |
0.0185 USDT |
| 2022-05-10 |
0.0227 USDT |
5,162,592.5101 |
0.0215 USDT |
0.0204 USDT |
0.0251 USDT |
0.0223 USDT |
| 2022-05-09 |
0.0252 USDT |
2,978,607.0410 |
0.0269 USDT |
0.0223 USDT |
0.0273 USDT |
0.0226 USDT |
| 2022-05-08 |
0.0278 USDT |
3,242,353.3346 |
0.0283 USDT |
0.0266 USDT |
0.0284 USDT |
0.0267 USDT |
| 2022-05-07 |
0.0293 USDT |
3,544,611.7742 |
0.0287 USDT |
0.0287 USDT |
0.0300 USDT |
0.0295 USDT |
| 2022-05-06 |
0.0291 USDT |
3,273,987.2078 |
0.0290 USDT |
0.0286 USDT |
0.0299 USDT |
0.0290 USDT |
| 2022-05-05 |
0.0326 USDT |
5,869,682.6984 |
0.0324 USDT |
0.0292 USDT |
0.0353 USDT |
0.0294 USDT |
| 2022-05-04 |
0.0332 USDT |
4,410,421.2636 |
0.0348 USDT |
0.0310 USDT |
0.0350 USDT |
0.0321 USDT |
| 2022-05-03 |
0.0356 USDT |
4,009,728.7745 |
0.0372 USDT |
0.0346 USDT |
0.0372 USDT |
0.0348 USDT |
| 2022-05-02 |
0.0372 USDT |
4,074,107.5813 |
0.0369 USDT |
0.0365 USDT |
0.0384 USDT |
0.0366 USDT |
| 2022-05-01 |
0.0376 USDT |
3,724,283.9746 |
0.0368 USDT |
0.0357 USDT |
0.0399 USDT |
0.0371 USDT |
| 2022-04-30 |
0.0381 USDT |
2,724,392.9138 |
0.0382 USDT |
0.0372 USDT |
0.0390 USDT |
0.0381 USDT |
| 2022-04-29 |
0.0398 USDT |
2,730,432.2132 |
0.0404 USDT |
0.0375 USDT |
0.0406 USDT |
0.0383 USDT |
| 2022-04-28 |
0.0411 USDT |
2,728,006.7612 |
0.0415 USDT |
0.0404 USDT |
0.0417 USDT |
0.0406 USDT |
| 2022-04-27 |
0.0424 USDT |
1,771,255.5795 |
0.0429 USDT |
0.0415 USDT |
0.0433 USDT |
0.0415 USDT |
| 2022-04-26 |
0.0459 USDT |
2,264,733.4981 |
0.0487 USDT |
0.0421 USDT |
0.0501 USDT |
0.0432 USDT |
| 2022-04-25 |
0.0491 USDT |
2,986,290.4502 |
0.0508 USDT |
0.0472 USDT |
0.0542 USDT |
0.0490 USDT |
| 2022-04-24 |
0.0543 USDT |
3,447,470.9282 |
0.0558 USDT |
0.0516 USDT |
0.0578 USDT |
0.0516 USDT |
| 2022-04-23 |
0.0559 USDT |
6,736,721.3711 |
0.0487 USDT |
0.0479 USDT |
0.0689 USDT |
0.0567 USDT |
| 2022-04-22 |
0.0500 USDT |
1,541,182.2801 |
0.0504 USDT |
0.0481 USDT |
0.0509 USDT |
0.0486 USDT |
| 2022-04-21 |
0.0524 USDT |
1,934,215.6249 |
0.0516 USDT |
0.0515 USDT |
0.0533 USDT |
0.0516 USDT |
| 2022-04-20 |
0.0526 USDT |
2,864,241.0184 |
0.0507 USDT |
0.0497 USDT |
0.0557 USDT |
0.0537 USDT |
| 2022-04-19 |
0.0510 USDT |
1,792,349.8980 |
0.0510 USDT |
0.0505 USDT |
0.0515 USDT |
0.0511 USDT |
| 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 |