Identifier on HitBTC: ERKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-24 |
0.0253 USDT |
1,145.0000 ERK |
0.0259 USDT |
0.0236 USDT |
0.0259 USDT |
0.0236 USDT |
| 2020-11-23 |
0.0228 USDT |
71.0000 ERK |
0.0230 USDT |
0.0225 USDT |
0.0230 USDT |
0.0229 USDT |
| 2020-11-22 |
0.0244 USDT |
2,013.0000 ERK |
0.0170 USDT |
0.0170 USDT |
0.0249 USDT |
0.0249 USDT |
| 2020-11-21 |
0.0172 USDT |
1,789.0000 ERK |
0.0063 USDT |
0.0063 USDT |
0.0196 USDT |
0.0171 USDT |
| 2020-11-19 |
0.0259 USDT |
1.0000 ERK |
0.0259 USDT |
0.0259 USDT |
0.0259 USDT |
0.0259 USDT |
| 2020-11-18 |
0.0197 USDT |
1,872.0000 ERK |
0.0215 USDT |
0.0190 USDT |
0.0215 USDT |
0.0190 USDT |
| 2020-11-17 |
0.0340 USDT |
597.0000 ERK |
0.0338 USDT |
0.0190 USDT |
0.0341 USDT |
0.0341 USDT |
| 2020-11-16 |
0.0212 USDT |
159.0000 ERK |
0.0212 USDT |
0.0212 USDT |
0.0212 USDT |
0.0212 USDT |
| 2020-11-12 |
0.0320 USDT |
8.0000 ERK |
0.0330 USDT |
0.0300 USDT |
0.0330 USDT |
0.0300 USDT |
| 2020-11-10 |
0.0239 USDT |
325.0000 ERK |
0.0239 USDT |
0.0236 USDT |
0.0239 USDT |
0.0236 USDT |
| 2020-11-08 |
0.0281 USDT |
12,001.0000 ERK |
0.0281 USDT |
0.0239 USDT |
0.0281 USDT |
0.0239 USDT |
| 2020-11-07 |
0.0313 USDT |
73,185.0000 ERK |
0.0282 USDT |
0.0236 USDT |
0.0345 USDT |
0.0345 USDT |
| 2020-11-06 |
0.0336 USDT |
140.0000 ERK |
0.0400 USDT |
0.0330 USDT |
0.0400 USDT |
0.0330 USDT |
| 2020-11-05 |
0.0341 USDT |
10,003.0000 ERK |
0.0339 USDT |
0.0331 USDT |
0.0371 USDT |
0.0340 USDT |
| 2020-10-30 |
0.0291 USDT |
687.0000 ERK |
0.0300 USDT |
0.0290 USDT |
0.0330 USDT |
0.0330 USDT |
| 2020-10-29 |
0.0299 USDT |
11,129.0000 ERK |
0.0440 USDT |
0.0299 USDT |
0.0440 USDT |
0.0299 USDT |
| 2020-10-23 |
0.0296 USDT |
702.0000 ERK |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
0.0296 USDT |
| 2020-10-22 |
0.0420 USDT |
1,873.0000 ERK |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
0.0420 USDT |
| 2020-10-21 |
0.0382 USDT |
7,366.0000 ERK |
0.0466 USDT |
0.0381 USDT |
0.0466 USDT |
0.0381 USDT |
| 2020-10-20 |
0.0369 USDT |
27,400.0000 ERK |
0.0440 USDT |
0.0335 USDT |
0.0440 USDT |
0.0335 USDT |
| 2020-10-19 |
0.0396 USDT |
36,142.0000 ERK |
0.0403 USDT |
0.0383 USDT |
0.0466 USDT |
0.0466 USDT |
| 2020-10-17 |
0.0398 USDT |
68,238.0000 ERK |
0.0380 USDT |
0.0380 USDT |
0.0400 USDT |
0.0400 USDT |
| 2020-10-16 |
0.0443 USDT |
221,120.0000 ERK |
0.0440 USDT |
0.0405 USDT |
0.0475 USDT |
0.0405 USDT |
| 2020-10-15 |
0.0443 USDT |
65,880.0000 ERK |
0.0443 USDT |
0.0440 USDT |
0.0475 USDT |
0.0440 USDT |
| 2020-10-14 |
0.0452 USDT |
186,687.0000 ERK |
0.0453 USDT |
0.0450 USDT |
0.0507 USDT |
0.0467 USDT |
| 2020-10-13 |
0.0445 USDT |
166,790.0000 ERK |
0.0479 USDT |
0.0443 USDT |
0.0479 USDT |
0.0450 USDT |
| 2020-10-12 |
0.0433 USDT |
75,854.0000 ERK |
0.0410 USDT |
0.0410 USDT |
0.0469 USDT |
0.0469 USDT |
| 2020-10-11 |
0.0533 USDT |
150,275.0000 ERK |
0.0487 USDT |
0.0414 USDT |
0.0635 USDT |
0.0435 USDT |
| 2020-10-10 |
0.0545 USDT |
102,852.0000 ERK |
0.0508 USDT |
0.0478 USDT |
0.0550 USDT |
0.0478 USDT |
| 2020-10-09 |
0.0491 USDT |
507,652.0000 ERK |
0.0750 USDT |
0.0490 USDT |
0.0750 USDT |
0.0750 USDT |
| 2020-10-08 |
0.0550 USDT |
42,017.0000 ERK |
0.0433 USDT |
0.0433 USDT |
0.0750 USDT |
0.0750 USDT |
| 2020-10-07 |
0.0370 USDT |
93,800.0000 ERK |
0.0370 USDT |
0.0370 USDT |
0.0370 USDT |
0.0370 USDT |
| 2020-10-06 |
0.0400 USDT |
43,906.0000 ERK |
0.0433 USDT |
0.0400 USDT |
0.0433 USDT |
0.0400 USDT |
| 2020-10-05 |
0.0470 USDT |
140,884.0000 ERK |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
0.0470 USDT |
| 2020-10-04 |
0.0500 USDT |
201,608.0000 ERK |
0.0514 USDT |
0.0500 USDT |
0.0524 USDT |
0.0524 USDT |
| 2020-10-03 |
0.0651 USDT |
4,344.0000 ERK |
0.0651 USDT |
0.0651 USDT |
0.0652 USDT |
0.0652 USDT |
| 2020-10-02 |
0.0500 USDT |
318,623.0000 ERK |
0.0574 USDT |
0.0500 USDT |
0.0679 USDT |
0.0679 USDT |
| 2020-10-01 |
0.0670 USDT |
407,336.0000 ERK |
0.0687 USDT |
0.0628 USDT |
0.0834 USDT |
0.0632 USDT |
| 2020-09-30 |
0.0699 USDT |
52,286.0000 ERK |
0.0700 USDT |
0.0687 USDT |
0.0700 USDT |
0.0687 USDT |
| 2020-09-29 |
0.0795 USDT |
90,084.0000 ERK |
0.0700 USDT |
0.0700 USDT |
0.0835 USDT |
0.0734 USDT |
| 2020-09-28 |
0.0825 USDT |
82,744.0000 ERK |
0.0810 USDT |
0.0647 USDT |
0.0830 USDT |
0.0647 USDT |
| 2020-09-27 |
0.0767 USDT |
51,412.0000 ERK |
0.0723 USDT |
0.0697 USDT |
0.0900 USDT |
0.0770 USDT |
| 2020-09-26 |
0.0707 USDT |
145,636.0000 ERK |
0.0700 USDT |
0.0610 USDT |
0.1000 USDT |
0.0746 USDT |
| 2020-09-25 |
0.0776 USDT |
114,596.0000 ERK |
0.0770 USDT |
0.0770 USDT |
0.1078 USDT |
0.0801 USDT |
| 2020-09-24 |
0.0722 USDT |
73,558.0000 ERK |
0.0720 USDT |
0.0623 USDT |
0.1080 USDT |
0.0623 USDT |
| 2020-09-23 |
0.0705 USDT |
5,043.0000 ERK |
0.0450 USDT |
0.0402 USDT |
0.1333 USDT |
0.1077 USDT |
| 2020-09-22 |
0.0415 USDT |
117,496.0000 ERK |
0.0301 USDT |
0.0301 USDT |
0.9238 USDT |
0.0450 USDT |
| 2020-09-21 |
0.0240 USDT |
123,137.0000 ERK |
0.0225 USDT |
0.0225 USDT |
0.0349 USDT |
0.0349 USDT |
| 2020-09-20 |
0.0196 USDT |
126,292.0000 ERK |
0.0191 USDT |
0.0191 USDT |
0.0231 USDT |
0.0225 USDT |
| 2020-09-19 |
0.0193 USDT |
278,144.0000 ERK |
0.0225 USDT |
0.0190 USDT |
0.0225 USDT |
0.0190 USDT |