Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.3517 USDT |
19,933.0382 |
0.3548 USDT |
0.3452 USDT |
0.3605 USDT |
0.3491 USDT |
| 2026-02-26 |
0.3565 USDT |
12,487.3113 |
0.3598 USDT |
0.3487 USDT |
0.3698 USDT |
0.3542 USDT |
| 2026-02-25 |
0.3353 USDT |
30,858.5832 |
0.3163 USDT |
0.3128 USDT |
0.3446 USDT |
0.3445 USDT |
| 2026-02-24 |
0.2954 USDT |
15,980.7370 |
0.2965 USDT |
0.2869 USDT |
0.3023 USDT |
0.3002 USDT |
| 2026-02-23 |
0.2890 USDT |
31,939.6373 |
0.2943 USDT |
0.2844 USDT |
0.2957 USDT |
0.2951 USDT |
| 2026-02-22 |
0.3042 USDT |
17,336.0169 |
0.3042 USDT |
0.2971 USDT |
0.3100 USDT |
0.2993 USDT |
| 2026-02-21 |
0.3009 USDT |
84,998.1562 |
0.3053 USDT |
0.2901 USDT |
0.3199 USDT |
0.3066 USDT |
| 2026-02-20 |
0.3098 USDT |
34,088.6519 |
0.3141 USDT |
0.2983 USDT |
0.3313 USDT |
0.3251 USDT |
| 2026-02-19 |
0.3117 USDT |
34,284.5761 |
0.3215 USDT |
0.3061 USDT |
0.3240 USDT |
0.3111 USDT |
| 2026-02-18 |
0.3313 USDT |
7,167.9520 |
0.3316 USDT |
0.3300 USDT |
0.3350 USDT |
0.3322 USDT |
| 2026-02-17 |
0.3287 USDT |
31,745.7598 |
0.3306 USDT |
0.3235 USDT |
0.3337 USDT |
0.3310 USDT |
| 2026-02-16 |
0.3301 USDT |
20,814.9239 |
0.3310 USDT |
0.3238 USDT |
0.3388 USDT |
0.3309 USDT |
| 2026-02-15 |
0.3312 USDT |
393,520.2204 |
0.3755 USDT |
0.2915 USDT |
0.3756 USDT |
0.3246 USDT |
| 2026-02-14 |
0.3633 USDT |
45,431.9717 |
0.3732 USDT |
0.3500 USDT |
0.3770 USDT |
0.3714 USDT |
| 2026-02-13 |
0.3621 USDT |
7,703.4030 |
0.3613 USDT |
0.3552 USDT |
0.3673 USDT |
0.3655 USDT |
| 2026-02-12 |
0.3632 USDT |
6,130.2612 |
0.3612 USDT |
0.3586 USDT |
0.3700 USDT |
0.3660 USDT |
| 2026-02-11 |
0.3684 USDT |
37,686.9558 |
0.3796 USDT |
0.3551 USDT |
0.3859 USDT |
0.3600 USDT |
| 2026-02-10 |
0.3752 USDT |
13,486.4391 |
0.3852 USDT |
0.3720 USDT |
0.3865 USDT |
0.3792 USDT |
| 2026-02-09 |
0.3929 USDT |
58,324.9716 |
0.3961 USDT |
0.3838 USDT |
0.4052 USDT |
0.3848 USDT |
| 2026-02-08 |
0.4007 USDT |
3,679.0898 |
0.4017 USDT |
0.3946 USDT |
0.4065 USDT |
0.4027 USDT |
| 2026-02-07 |
0.4059 USDT |
19,988.8974 |
0.4075 USDT |
0.3903 USDT |
0.4191 USDT |
0.3978 USDT |
| 2026-02-06 |
0.3590 USDT |
55,860.9710 |
0.3578 USDT |
0.3481 USDT |
0.3722 USDT |
0.3707 USDT |
| 2026-02-05 |
0.3584 USDT |
74,075.1107 |
0.3631 USDT |
0.3500 USDT |
0.3694 USDT |
0.3599 USDT |
| 2026-02-04 |
0.3640 USDT |
11,880.3581 |
0.3619 USDT |
0.3579 USDT |
0.3697 USDT |
0.3652 USDT |
| 2026-02-03 |
0.3628 USDT |
41,138.4055 |
0.3578 USDT |
0.3516 USDT |
0.3759 USDT |
0.3625 USDT |
| 2026-02-02 |
0.3485 USDT |
45,481.5237 |
0.3453 USDT |
0.3364 USDT |
0.3600 USDT |
0.3571 USDT |
| 2026-02-01 |
0.3571 USDT |
43,783.8871 |
0.3626 USDT |
0.3441 USDT |
0.3659 USDT |
0.3576 USDT |
| 2026-01-31 |
0.3605 USDT |
75,842.6451 |
0.3929 USDT |
0.3352 USDT |
0.3942 USDT |
0.3486 USDT |
| 2026-01-30 |
0.3894 USDT |
38,286.9445 |
0.4079 USDT |
0.3768 USDT |
0.4079 USDT |
0.3911 USDT |
| 2026-01-29 |
0.4183 USDT |
45,766.8397 |
0.4254 USDT |
0.4050 USDT |
0.4331 USDT |
0.4106 USDT |
| 2026-01-28 |
0.4297 USDT |
10,476.6850 |
0.4315 USDT |
0.4249 USDT |
0.4352 USDT |
0.4286 USDT |
| 2026-01-27 |
0.4342 USDT |
28,194.3397 |
0.4215 USDT |
0.4210 USDT |
0.4507 USDT |
0.4272 USDT |
| 2026-01-26 |
0.4263 USDT |
11,751.5894 |
0.4269 USDT |
0.4241 USDT |
0.4300 USDT |
0.4257 USDT |
| 2026-01-25 |
0.4350 USDT |
8,621.6057 |
0.4374 USDT |
0.4326 USDT |
0.4374 USDT |
0.4326 USDT |
| 2026-01-24 |
0.4361 USDT |
6,841.8407 |
0.4361 USDT |
0.4350 USDT |
0.4414 USDT |
0.4367 USDT |
| 2026-01-23 |
0.4380 USDT |
12,766.4376 |
0.4383 USDT |
0.4351 USDT |
0.4420 USDT |
0.4381 USDT |
| 2026-01-22 |
0.4438 USDT |
8,351.5804 |
0.4500 USDT |
0.4361 USDT |
0.4516 USDT |
0.4381 USDT |
| 2026-01-21 |
0.4303 USDT |
6,829.2184 |
0.4324 USDT |
0.4272 USDT |
0.4377 USDT |
0.4297 USDT |
| 2026-01-20 |
0.4490 USDT |
20,909.5677 |
0.4568 USDT |
0.4400 USDT |
0.4568 USDT |
0.4417 USDT |
| 2026-01-19 |
0.4558 USDT |
11,714.4341 |
0.4657 USDT |
0.4500 USDT |
0.4657 USDT |
0.4551 USDT |
| 2026-01-18 |
0.4692 USDT |
10,454.5601 |
0.4725 USDT |
0.4616 USDT |
0.4763 USDT |
0.4645 USDT |
| 2026-01-17 |
0.4753 USDT |
9,506.8469 |
0.4775 USDT |
0.4701 USDT |
0.4793 USDT |
0.4750 USDT |
| 2026-01-16 |
0.4804 USDT |
13,004.2090 |
0.4893 USDT |
0.4700 USDT |
0.4930 USDT |
0.4724 USDT |
| 2026-01-15 |
0.4974 USDT |
15,602.5919 |
0.5113 USDT |
0.4880 USDT |
0.5121 USDT |
0.4891 USDT |
| 2026-01-14 |
0.4912 USDT |
99,249.3407 |
0.4634 USDT |
0.4618 USDT |
0.5300 USDT |
0.5119 USDT |
| 2026-01-13 |
0.4411 USDT |
9,619.3161 |
0.4512 USDT |
0.4307 USDT |
0.4539 USDT |
0.4455 USDT |
| 2026-01-12 |
0.4432 USDT |
8,247.9698 |
0.4534 USDT |
0.4327 USDT |
0.4580 USDT |
0.4387 USDT |
| 2026-01-11 |
0.4525 USDT |
3,628.6107 |
0.4535 USDT |
0.4501 USDT |
0.4565 USDT |
0.4520 USDT |
| 2026-01-10 |
0.4463 USDT |
13,960.9866 |
0.4586 USDT |
0.4359 USDT |
0.4621 USDT |
0.4490 USDT |
| 2026-01-09 |
0.4523 USDT |
42,203.5465 |
0.4527 USDT |
0.4449 USDT |
0.4646 USDT |
0.4580 USDT |