Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
2.1086 USDT |
41,425.1247 |
2.0887 USDT |
2.0225 USDT |
2.1699 USDT |
2.0787 USDT |
| 2024-12-04 |
2.0239 USDT |
50,257.8902 |
2.0621 USDT |
1.9682 USDT |
2.0722 USDT |
2.0300 USDT |
| 2024-12-03 |
2.1318 USDT |
59,899.1202 |
2.0670 USDT |
2.0361 USDT |
2.2000 USDT |
2.0462 USDT |
| 2024-12-02 |
2.0233 USDT |
140,750.6190 |
1.8930 USDT |
1.8905 USDT |
2.1500 USDT |
2.0574 USDT |
| 2024-12-01 |
1.8358 USDT |
58,064.0445 |
1.9047 USDT |
1.7600 USDT |
1.9276 USDT |
1.8550 USDT |
| 2024-11-30 |
1.8885 USDT |
43,578.2652 |
1.8304 USDT |
1.8000 USDT |
1.9606 USDT |
1.9080 USDT |
| 2024-11-29 |
1.8778 USDT |
60,766.7253 |
1.8679 USDT |
1.7205 USDT |
1.9850 USDT |
1.8287 USDT |
| 2024-11-28 |
1.8074 USDT |
57,555.3705 |
1.7999 USDT |
1.7655 USDT |
1.8869 USDT |
1.8869 USDT |
| 2024-11-27 |
1.7752 USDT |
45,646.8262 |
1.6658 USDT |
1.6486 USDT |
1.8990 USDT |
1.8100 USDT |
| 2024-11-26 |
1.6679 USDT |
58,795.3208 |
1.7051 USDT |
1.6110 USDT |
1.7409 USDT |
1.6600 USDT |
| 2024-11-25 |
1.8267 USDT |
49,088.2276 |
1.7760 USDT |
1.7400 USDT |
1.9400 USDT |
1.7813 USDT |
| 2024-11-24 |
1.8216 USDT |
92,649.3800 |
1.8457 USDT |
1.7241 USDT |
1.9920 USDT |
1.7900 USDT |
| 2024-11-23 |
1.8746 USDT |
110,865.4489 |
1.7595 USDT |
1.7520 USDT |
1.9890 USDT |
1.8256 USDT |
| 2024-11-22 |
1.5495 USDT |
76,389.2034 |
1.4216 USDT |
1.4090 USDT |
1.6911 USDT |
1.6628 USDT |
| 2024-11-21 |
1.4093 USDT |
48,407.1804 |
1.4130 USDT |
1.3635 USDT |
1.4800 USDT |
1.4086 USDT |
| 2024-11-20 |
1.4329 USDT |
117,397.5034 |
1.3159 USDT |
1.3159 USDT |
1.5320 USDT |
1.4693 USDT |
| 2024-11-19 |
1.3053 USDT |
51,888.1445 |
1.3405 USDT |
1.2716 USDT |
1.3425 USDT |
1.3085 USDT |
| 2024-11-18 |
1.3574 USDT |
49,513.5173 |
1.2874 USDT |
1.2700 USDT |
1.4851 USDT |
1.3201 USDT |
| 2024-11-17 |
1.3252 USDT |
135,345.7492 |
1.3563 USDT |
1.2042 USDT |
1.5000 USDT |
1.3215 USDT |
| 2024-11-16 |
1.3521 USDT |
119,276.9083 |
1.2367 USDT |
1.2244 USDT |
1.4300 USDT |
1.3830 USDT |
| 2024-11-15 |
1.1624 USDT |
183,866.0230 |
1.1936 USDT |
1.0970 USDT |
1.3236 USDT |
1.1815 USDT |
| 2024-11-14 |
1.2248 USDT |
60,128.3904 |
1.2564 USDT |
1.1700 USDT |
1.2817 USDT |
1.1920 USDT |
| 2024-11-13 |
1.2434 USDT |
116,631.2937 |
1.2186 USDT |
1.1000 USDT |
1.4272 USDT |
1.2340 USDT |
| 2024-11-12 |
1.2450 USDT |
128,438.9562 |
1.3202 USDT |
1.1389 USDT |
1.4323 USDT |
1.2379 USDT |
| 2024-11-11 |
1.1948 USDT |
115,108.7773 |
1.2201 USDT |
1.1000 USDT |
1.3061 USDT |
1.3000 USDT |
| 2024-11-10 |
1.1450 USDT |
87,712.4132 |
1.0399 USDT |
1.0306 USDT |
1.2266 USDT |
1.2200 USDT |
| 2024-11-09 |
0.9935 USDT |
43,639.6546 |
1.0205 USDT |
0.9510 USDT |
1.0280 USDT |
0.9802 USDT |
| 2024-11-08 |
0.9182 USDT |
155,729.4516 |
0.7994 USDT |
0.7991 USDT |
1.0534 USDT |
0.9536 USDT |
| 2024-11-07 |
0.7157 USDT |
70,812.0313 |
0.7008 USDT |
0.6770 USDT |
0.7500 USDT |
0.7475 USDT |
| 2024-11-06 |
0.7002 USDT |
56,342.7891 |
0.6761 USDT |
0.6700 USDT |
0.7298 USDT |
0.6960 USDT |
| 2024-11-05 |
0.6434 USDT |
52,259.0830 |
0.6372 USDT |
0.6148 USDT |
0.6607 USDT |
0.6512 USDT |
| 2024-11-04 |
0.6405 USDT |
47,657.6627 |
0.6417 USDT |
0.6299 USDT |
0.6500 USDT |
0.6374 USDT |
| 2024-11-03 |
0.6282 USDT |
77,775.4424 |
0.6525 USDT |
0.5875 USDT |
0.6525 USDT |
0.6329 USDT |
| 2024-11-02 |
0.6672 USDT |
46,479.4501 |
0.6889 USDT |
0.6366 USDT |
0.6929 USDT |
0.6509 USDT |
| 2024-11-01 |
0.6726 USDT |
32,022.1716 |
0.6701 USDT |
0.6630 USDT |
0.6834 USDT |
0.6812 USDT |
| 2024-10-31 |
0.6596 USDT |
61,352.2209 |
0.7058 USDT |
0.6001 USDT |
0.7058 USDT |
0.6668 USDT |
| 2024-10-30 |
0.6777 USDT |
17,760.5527 |
0.6777 USDT |
0.6540 USDT |
0.6995 USDT |
0.6917 USDT |
| 2024-10-29 |
0.6642 USDT |
128,325.6863 |
0.6771 USDT |
0.6038 USDT |
0.7488 USDT |
0.6771 USDT |
| 2024-10-28 |
0.6668 USDT |
12,175.8321 |
0.6713 USDT |
0.6593 USDT |
0.6776 USDT |
0.6640 USDT |
| 2024-10-27 |
0.6749 USDT |
113,426.1769 |
0.6255 USDT |
0.6211 USDT |
0.7564 USDT |
0.6795 USDT |
| 2024-10-26 |
0.6198 USDT |
75,441.7312 |
0.6360 USDT |
0.5660 USDT |
0.6529 USDT |
0.6199 USDT |
| 2024-10-25 |
0.6407 USDT |
18,530.7726 |
0.6582 USDT |
0.6300 USDT |
0.6582 USDT |
0.6387 USDT |
| 2024-10-24 |
0.6507 USDT |
25,432.4357 |
0.6384 USDT |
0.6300 USDT |
0.6770 USDT |
0.6554 USDT |
| 2024-10-23 |
0.6394 USDT |
70,317.7005 |
0.6492 USDT |
0.6111 USDT |
0.6815 USDT |
0.6355 USDT |
| 2024-10-22 |
0.6498 USDT |
18,964.3763 |
0.6541 USDT |
0.6356 USDT |
0.6699 USDT |
0.6461 USDT |
| 2024-10-21 |
0.6615 USDT |
32,395.0302 |
0.6700 USDT |
0.6440 USDT |
0.6799 USDT |
0.6652 USDT |
| 2024-10-20 |
0.6494 USDT |
22,193.6332 |
0.6467 USDT |
0.6356 USDT |
0.6723 USDT |
0.6485 USDT |
| 2024-10-19 |
0.6458 USDT |
27,835.2952 |
0.6470 USDT |
0.6351 USDT |
0.6575 USDT |
0.6481 USDT |
| 2024-10-18 |
0.6542 USDT |
29,488.6930 |
0.6601 USDT |
0.6308 USDT |
0.6706 USDT |
0.6472 USDT |
| 2024-10-17 |
0.6667 USDT |
5,687.2206 |
0.6820 USDT |
0.6528 USDT |
0.6820 USDT |
0.6667 USDT |