Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-02 |
0.4803 USDT |
19.1996 |
0.4803 USDT |
0.4803 USDT |
0.4803 USDT |
0.4803 USDT |
| 2026-01-01 |
0.4734 USDT |
10,557.6220 |
0.4672 USDT |
0.4672 USDT |
0.4850 USDT |
0.4793 USDT |
| 2025-12-31 |
0.4800 USDT |
31,487.7084 |
0.5042 USDT |
0.4602 USDT |
0.5156 USDT |
0.4684 USDT |
| 2025-12-30 |
0.4881 USDT |
11,051.3223 |
0.4802 USDT |
0.4745 USDT |
0.4980 USDT |
0.4850 USDT |
| 2025-12-29 |
0.4866 USDT |
58,796.5243 |
0.4780 USDT |
0.4676 USDT |
0.5166 USDT |
0.4737 USDT |
| 2025-12-28 |
0.4641 USDT |
47,329.0520 |
0.4341 USDT |
0.4244 USDT |
0.4900 USDT |
0.4819 USDT |
| 2025-12-27 |
0.4232 USDT |
36,108.0030 |
0.4341 USDT |
0.4141 USDT |
0.4353 USDT |
0.4196 USDT |
| 2025-12-26 |
0.4295 USDT |
32,972.1185 |
0.4278 USDT |
0.4200 USDT |
0.4392 USDT |
0.4361 USDT |
| 2025-12-25 |
0.4362 USDT |
12,793.8318 |
0.4398 USDT |
0.4289 USDT |
0.4449 USDT |
0.4290 USDT |
| 2025-12-24 |
0.4435 USDT |
8,529.8993 |
0.4490 USDT |
0.4394 USDT |
0.4490 USDT |
0.4436 USDT |
| 2025-12-23 |
0.4601 USDT |
4,438.8786 |
0.4643 USDT |
0.4580 USDT |
0.4671 USDT |
0.4580 USDT |
| 2025-12-22 |
0.4726 USDT |
4,017.5056 |
0.4764 USDT |
0.4685 USDT |
0.4794 USDT |
0.4699 USDT |
| 2025-12-21 |
0.4921 USDT |
6,305.8845 |
0.4883 USDT |
0.4878 USDT |
0.4965 USDT |
0.4948 USDT |
| 2025-12-20 |
0.4972 USDT |
14,341.9765 |
0.4902 USDT |
0.4828 USDT |
0.5328 USDT |
0.4929 USDT |
| 2025-12-19 |
0.4781 USDT |
28,352.0321 |
0.4530 USDT |
0.4482 USDT |
0.5045 USDT |
0.4880 USDT |
| 2025-12-18 |
0.4628 USDT |
39,162.3324 |
0.4635 USDT |
0.4478 USDT |
0.4749 USDT |
0.4526 USDT |
| 2025-12-17 |
0.4590 USDT |
13,870.0538 |
0.4485 USDT |
0.4458 USDT |
0.4753 USDT |
0.4740 USDT |
| 2025-12-16 |
0.4323 USDT |
20,157.0109 |
0.4534 USDT |
0.4273 USDT |
0.4534 USDT |
0.4297 USDT |
| 2025-12-15 |
0.4667 USDT |
23,796.4103 |
0.4752 USDT |
0.4516 USDT |
0.4771 USDT |
0.4556 USDT |
| 2025-12-14 |
0.4799 USDT |
4,107.4325 |
0.4775 USDT |
0.4761 USDT |
0.4847 USDT |
0.4797 USDT |
| 2025-12-13 |
0.4830 USDT |
4,875.8603 |
0.4865 USDT |
0.4789 USDT |
0.4897 USDT |
0.4791 USDT |
| 2025-12-12 |
0.4874 USDT |
4,846.7898 |
0.4940 USDT |
0.4797 USDT |
0.4978 USDT |
0.4810 USDT |
| 2025-12-11 |
0.5016 USDT |
28,576.0083 |
0.5074 USDT |
0.4790 USDT |
0.5182 USDT |
0.4924 USDT |
| 2025-12-10 |
0.5075 USDT |
46,228.4225 |
0.5191 USDT |
0.4940 USDT |
0.5208 USDT |
0.5109 USDT |
| 2025-12-09 |
0.5210 USDT |
23,895.3070 |
0.5293 USDT |
0.5090 USDT |
0.5367 USDT |
0.5310 USDT |
| 2025-12-08 |
0.5294 USDT |
6,401.1026 |
0.5318 USDT |
0.5238 USDT |
0.5354 USDT |
0.5266 USDT |
| 2025-12-07 |
0.5297 USDT |
13,009.4861 |
0.5235 USDT |
0.5199 USDT |
0.5444 USDT |
0.5279 USDT |
| 2025-12-06 |
0.5277 USDT |
19,297.5181 |
0.5041 USDT |
0.5041 USDT |
0.5699 USDT |
0.5281 USDT |
| 2025-12-05 |
0.5172 USDT |
59,785.3532 |
0.5136 USDT |
0.5000 USDT |
0.5565 USDT |
0.5000 USDT |
| 2025-12-04 |
0.5151 USDT |
22,580.6356 |
0.5237 USDT |
0.5046 USDT |
0.5255 USDT |
0.5131 USDT |
| 2025-12-03 |
0.5277 USDT |
17,231.5093 |
0.5382 USDT |
0.5201 USDT |
0.5413 USDT |
0.5262 USDT |
| 2025-12-02 |
0.5096 USDT |
66,846.6271 |
0.5003 USDT |
0.4822 USDT |
0.5527 USDT |
0.5503 USDT |
| 2025-12-01 |
0.5154 USDT |
30,098.9114 |
0.5385 USDT |
0.4951 USDT |
0.5500 USDT |
0.5004 USDT |
| 2025-11-30 |
0.5458 USDT |
3,719.4261 |
0.5443 USDT |
0.5421 USDT |
0.5544 USDT |
0.5487 USDT |
| 2025-11-29 |
0.5503 USDT |
34,119.4153 |
0.5849 USDT |
0.5118 USDT |
0.5893 USDT |
0.5458 USDT |
| 2025-11-28 |
0.5939 USDT |
7,335.5209 |
0.6027 USDT |
0.5828 USDT |
0.6051 USDT |
0.5890 USDT |
| 2025-11-27 |
0.6040 USDT |
18,907.7736 |
0.6184 USDT |
0.5957 USDT |
0.6191 USDT |
0.6039 USDT |
| 2025-11-26 |
0.6130 USDT |
10,149.7817 |
0.6285 USDT |
0.6023 USDT |
0.6310 USDT |
0.6070 USDT |
| 2025-11-25 |
0.6344 USDT |
81,104.6171 |
0.6092 USDT |
0.6043 USDT |
0.6664 USDT |
0.6460 USDT |
| 2025-11-24 |
0.6123 USDT |
40,262.4107 |
0.6225 USDT |
0.5832 USDT |
0.6578 USDT |
0.5998 USDT |
| 2025-11-23 |
0.5276 USDT |
42,971.6164 |
0.5371 USDT |
0.5132 USDT |
0.5500 USDT |
0.5449 USDT |
| 2025-11-22 |
0.4580 USDT |
8,307.6304 |
0.4538 USDT |
0.4471 USDT |
0.4658 USDT |
0.4551 USDT |
| 2025-11-21 |
0.4531 USDT |
29,336.4252 |
0.4466 USDT |
0.4372 USDT |
0.4752 USDT |
0.4456 USDT |
| 2025-11-20 |
0.4872 USDT |
12,553.3240 |
0.4768 USDT |
0.4717 USDT |
0.4981 USDT |
0.4924 USDT |
| 2025-11-19 |
0.5040 USDT |
6,771.3808 |
0.5096 USDT |
0.4931 USDT |
0.5143 USDT |
0.5035 USDT |
| 2025-11-18 |
0.5013 USDT |
33,874.8476 |
0.5000 USDT |
0.4954 USDT |
0.5145 USDT |
0.5085 USDT |
| 2025-11-17 |
0.5096 USDT |
18,959.1598 |
0.5161 USDT |
0.5012 USDT |
0.5205 USDT |
0.5015 USDT |
| 2025-11-16 |
0.5148 USDT |
41,764.7745 |
0.5201 USDT |
0.5080 USDT |
0.5328 USDT |
0.5092 USDT |
| 2025-11-15 |
0.5210 USDT |
10,473.6431 |
0.5185 USDT |
0.5130 USDT |
0.5265 USDT |
0.5247 USDT |
| 2025-11-14 |
0.5447 USDT |
57,977.2714 |
0.5688 USDT |
0.5100 USDT |
0.5698 USDT |
0.5162 USDT |