Crypto exchange Kucoin

Market Electroneum (ETN) / Tether (USDT)

Identifier on Kucoin: ETN-USDT
Date Price Volume Open Low High Close
2022-01-19 0.0084 USDT 13,906,699.8266 ETN 0.0084 USDT 0.0080 USDT 0.0087 USDT 0.0087 USDT
2022-01-18 0.0085 USDT 19,173,556.1629 ETN 0.0088 USDT 0.0082 USDT 0.0089 USDT 0.0084 USDT
2022-01-17 0.0091 USDT 19,110,587.3757 ETN 0.0092 USDT 0.0088 USDT 0.0095 USDT 0.0089 USDT
2022-01-16 0.0095 USDT 12,728,758.3882 ETN 0.0097 USDT 0.0093 USDT 0.0097 USDT 0.0094 USDT
2022-01-15 0.0098 USDT 16,722,329.1506 ETN 0.0096 USDT 0.0095 USDT 0.0100 USDT 0.0097 USDT
2022-01-14 0.0095 USDT 23,373,336.2714 ETN 0.0093 USDT 0.0092 USDT 0.0098 USDT 0.0095 USDT
2022-01-13 0.0100 USDT 118,670,221.4543 ETN 0.0109 USDT 0.0089 USDT 0.0113 USDT 0.0099 USDT
2022-01-12 0.0107 USDT 156,221,651.2615 ETN 0.0077 USDT 0.0076 USDT 0.0134 USDT 0.0109 USDT
2022-01-11 0.0077 USDT 19,627,985.5245 ETN 0.0075 USDT 0.0074 USDT 0.0080 USDT 0.0077 USDT
2022-01-10 0.0075 USDT 16,049,693.1419 ETN 0.0077 USDT 0.0071 USDT 0.0078 USDT 0.0075 USDT
2022-01-09 0.0076 USDT 12,713,844.0667 ETN 0.0077 USDT 0.0075 USDT 0.0079 USDT 0.0077 USDT
2022-01-08 0.0078 USDT 9,163,931.7101 ETN 0.0081 USDT 0.0075 USDT 0.0081 USDT 0.0076 USDT
2022-01-07 0.0082 USDT 19,093,686.0198 ETN 0.0084 USDT 0.0077 USDT 0.0088 USDT 0.0080 USDT
2022-01-06 0.0083 USDT 15,481,017.8319 ETN 0.0083 USDT 0.0081 USDT 0.0086 USDT 0.0085 USDT
2022-01-05 0.0087 USDT 17,473,710.6360 ETN 0.0087 USDT 0.0081 USDT 0.0091 USDT 0.0082 USDT
2022-01-04 0.0089 USDT 12,418,925.5906 ETN 0.0091 USDT 0.0088 USDT 0.0092 USDT 0.0088 USDT
2022-01-03 0.0090 USDT 8,407,845.5508 ETN 0.0091 USDT 0.0088 USDT 0.0092 USDT 0.0088 USDT
2022-01-02 0.0089 USDT 8,747,571.9438 ETN 0.0090 USDT 0.0087 USDT 0.0091 USDT 0.0089 USDT
2022-01-01 0.0090 USDT 29,561,654.1644 ETN 0.0087 USDT 0.0087 USDT 0.0093 USDT 0.0090 USDT
2021-12-31 0.0088 USDT 18,419,142.5857 ETN 0.0090 USDT 0.0083 USDT 0.0091 USDT 0.0088 USDT
2021-12-30 0.0092 USDT 13,020,927.7740 ETN 0.0091 USDT 0.0089 USDT 0.0095 USDT 0.0090 USDT
2021-12-29 0.0095 USDT 17,455,005.0508 ETN 0.0095 USDT 0.0091 USDT 0.0096 USDT 0.0091 USDT
2021-12-28 0.0099 USDT 22,681,064.1106 ETN 0.0106 USDT 0.0095 USDT 0.0107 USDT 0.0096 USDT
2021-12-27 0.0104 USDT 18,786,707.6876 ETN 0.0106 USDT 0.0101 USDT 0.0108 USDT 0.0107 USDT
2021-12-26 0.0106 USDT 13,365,613.3759 ETN 0.0107 USDT 0.0102 USDT 0.0112 USDT 0.0107 USDT
2021-12-25 0.0106 USDT 5,573,687.7434 ETN 0.0104 USDT 0.0104 USDT 0.0108 USDT 0.0106 USDT
2021-12-24 0.0108 USDT 19,119,801.5421 ETN 0.0106 USDT 0.0104 USDT 0.0113 USDT 0.0104 USDT
2021-12-23 0.0106 USDT 18,393,546.5006 ETN 0.0104 USDT 0.0102 USDT 0.0109 USDT 0.0108 USDT
2021-12-22 0.0103 USDT 27,883,611.6202 ETN 0.0102 USDT 0.0100 USDT 0.0111 USDT 0.0108 USDT
2021-12-21 0.0104 USDT 16,901,402.0056 ETN 0.0101 USDT 0.0099 USDT 0.0108 USDT 0.0105 USDT
2021-12-20 0.0099 USDT 18,818,647.1135 ETN 0.0102 USDT 0.0095 USDT 0.0103 USDT 0.0101 USDT
2021-12-19 0.0105 USDT 8,657,337.1011 ETN 0.0107 USDT 0.0101 USDT 0.0109 USDT 0.0102 USDT
2021-12-18 0.0106 USDT 10,116,297.9383 ETN 0.0104 USDT 0.0103 USDT 0.0108 USDT 0.0107 USDT
2021-12-17 0.0105 USDT 11,907,916.0805 ETN 0.0106 USDT 0.0102 USDT 0.0108 USDT 0.0104 USDT
2021-12-16 0.0113 USDT 19,397,621.2324 ETN 0.0112 USDT 0.0108 USDT 0.0120 USDT 0.0109 USDT
2021-12-15 0.0108 USDT 22,102,505.9326 ETN 0.0110 USDT 0.0103 USDT 0.0115 USDT 0.0112 USDT
2021-12-14 0.0104 USDT 25,466,113.6275 ETN 0.0102 USDT 0.0100 USDT 0.0112 USDT 0.0109 USDT
2021-12-13 0.0111 USDT 25,575,589.4576 ETN 0.0121 USDT 0.0102 USDT 0.0121 USDT 0.0104 USDT
2021-12-12 0.0118 USDT 17,349,807.5026 ETN 0.0118 USDT 0.0115 USDT 0.0122 USDT 0.0121 USDT
2021-12-11 0.0120 USDT 18,159,927.8154 ETN 0.0119 USDT 0.0115 USDT 0.0125 USDT 0.0119 USDT
2021-12-10 0.0126 USDT 46,602,394.8345 ETN 0.0128 USDT 0.0120 USDT 0.0135 USDT 0.0123 USDT
2021-12-09 0.0123 USDT 42,498,823.5084 ETN 0.0123 USDT 0.0113 USDT 0.0139 USDT 0.0129 USDT
2021-12-08 0.0124 USDT 18,612,194.8910 ETN 0.0126 USDT 0.0120 USDT 0.0129 USDT 0.0126 USDT
2021-12-07 0.0124 USDT 56,657,329.0950 ETN 0.0112 USDT 0.0111 USDT 0.0139 USDT 0.0128 USDT
2021-12-06 0.0104 USDT 32,861,106.8324 ETN 0.0102 USDT 0.0099 USDT 0.0115 USDT 0.0111 USDT
2021-12-05 0.0111 USDT 41,457,862.9506 ETN 0.0119 USDT 0.0100 USDT 0.0122 USDT 0.0103 USDT
2021-12-04 0.0116 USDT 69,097,574.7535 ETN 0.0124 USDT 0.0100 USDT 0.0129 USDT 0.0118 USDT
2021-12-03 0.0128 USDT 33,761,136.1874 ETN 0.0136 USDT 0.0121 USDT 0.0137 USDT 0.0124 USDT
2021-12-02 0.0136 USDT 22,117,678.1726 ETN 0.0135 USDT 0.0131 USDT 0.0142 USDT 0.0135 USDT
2021-12-01 0.0143 USDT 32,122,650.9198 ETN 0.0146 USDT 0.0133 USDT 0.0150 USDT 0.0137 USDT