Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-10 |
0.9039 USDT |
62,978.5283 |
0.8941 USDT |
0.8924 USDT |
0.9280 USDT |
0.8985 USDT |
| 2024-07-09 |
0.9007 USDT |
137,467.6618 |
0.8989 USDT |
0.8820 USDT |
0.9157 USDT |
0.8981 USDT |
| 2024-07-08 |
0.8853 USDT |
122,342.3184 |
0.8812 USDT |
0.8548 USDT |
0.9214 USDT |
0.8890 USDT |
| 2024-07-07 |
0.9049 USDT |
201,113.4524 |
0.8990 USDT |
0.8606 USDT |
0.9700 USDT |
0.8809 USDT |
| 2024-07-06 |
0.8673 USDT |
134,122.4829 |
0.8335 USDT |
0.8249 USDT |
0.9171 USDT |
0.9035 USDT |
| 2024-07-05 |
0.8394 USDT |
186,295.6017 |
0.8738 USDT |
0.7744 USDT |
0.9099 USDT |
0.8593 USDT |
| 2024-07-04 |
0.8909 USDT |
119,979.6267 |
0.9066 USDT |
0.8760 USDT |
0.9160 USDT |
0.8872 USDT |
| 2024-07-03 |
0.9369 USDT |
130,138.3342 |
0.9730 USDT |
0.9000 USDT |
0.9798 USDT |
0.9101 USDT |
| 2024-07-02 |
0.9475 USDT |
190,621.9433 |
0.9511 USDT |
0.9100 USDT |
0.9900 USDT |
0.9722 USDT |
| 2024-07-01 |
0.9133 USDT |
177,525.7321 |
0.9075 USDT |
0.8833 USDT |
0.9948 USDT |
0.9595 USDT |
| 2024-06-30 |
0.8998 USDT |
163,068.5299 |
0.9109 USDT |
0.8900 USDT |
0.9114 USDT |
0.8980 USDT |
| 2024-06-29 |
0.9235 USDT |
168,280.9646 |
0.8974 USDT |
0.8931 USDT |
0.9972 USDT |
0.9308 USDT |
| 2024-06-28 |
0.9085 USDT |
171,163.0105 |
0.9237 USDT |
0.8927 USDT |
0.9484 USDT |
0.8988 USDT |
| 2024-06-27 |
0.9009 USDT |
156,229.6348 |
0.8923 USDT |
0.8754 USDT |
0.9290 USDT |
0.9166 USDT |
| 2024-06-26 |
0.9178 USDT |
148,865.8389 |
0.9275 USDT |
0.8841 USDT |
0.9459 USDT |
0.8902 USDT |
| 2024-06-25 |
0.9335 USDT |
181,153.7460 |
0.9114 USDT |
0.8820 USDT |
0.9800 USDT |
0.9365 USDT |
| 2024-06-24 |
0.9231 USDT |
181,248.7655 |
0.9622 USDT |
0.8710 USDT |
0.9843 USDT |
0.9159 USDT |
| 2024-06-23 |
0.9722 USDT |
139,725.0723 |
0.9871 USDT |
0.9600 USDT |
1.0130 USDT |
0.9643 USDT |
| 2024-06-22 |
0.9823 USDT |
128,570.4594 |
0.9641 USDT |
0.9513 USDT |
1.0084 USDT |
0.9901 USDT |
| 2024-06-21 |
0.9708 USDT |
136,285.4022 |
0.9631 USDT |
0.9513 USDT |
1.0074 USDT |
0.9661 USDT |
| 2024-06-20 |
0.9695 USDT |
116,587.1020 |
0.9835 USDT |
0.9473 USDT |
0.9980 USDT |
0.9622 USDT |
| 2024-06-19 |
0.9664 USDT |
162,101.1097 |
0.9760 USDT |
0.9434 USDT |
0.9920 USDT |
0.9813 USDT |
| 2024-06-18 |
0.9630 USDT |
113,194.0035 |
0.9950 USDT |
0.9433 USDT |
1.0057 USDT |
0.9650 USDT |
| 2024-06-17 |
1.0094 USDT |
112,445.5685 |
1.0273 USDT |
0.9850 USDT |
1.0289 USDT |
1.0026 USDT |
| 2024-06-16 |
1.0332 USDT |
91,033.0354 |
1.0420 USDT |
1.0199 USDT |
1.0454 USDT |
1.0306 USDT |
| 2024-06-15 |
1.0561 USDT |
123,887.4340 |
1.0500 USDT |
1.0299 USDT |
1.0768 USDT |
1.0471 USDT |
| 2024-06-14 |
1.0202 USDT |
132,792.0528 |
1.0171 USDT |
1.0122 USDT |
1.0400 USDT |
1.0213 USDT |
| 2024-06-13 |
1.0292 USDT |
89,643.6377 |
1.0359 USDT |
1.0172 USDT |
1.0451 USDT |
1.0220 USDT |
| 2024-06-12 |
1.0475 USDT |
91,521.8010 |
1.0400 USDT |
1.0155 USDT |
1.0758 USDT |
1.0623 USDT |
| 2024-06-11 |
1.0605 USDT |
136,130.1639 |
1.0816 USDT |
1.0000 USDT |
1.1479 USDT |
1.0488 USDT |
| 2024-06-10 |
1.0859 USDT |
134,044.3437 |
1.0802 USDT |
1.0642 USDT |
1.1380 USDT |
1.0808 USDT |
| 2024-06-09 |
1.1150 USDT |
244,096.9228 |
1.0812 USDT |
1.0730 USDT |
1.2661 USDT |
1.0737 USDT |
| 2024-06-08 |
1.0646 USDT |
206,081.7475 |
1.0982 USDT |
0.9697 USDT |
1.1171 USDT |
1.0903 USDT |
| 2024-06-07 |
1.1497 USDT |
143,585.1119 |
1.1640 USDT |
1.0400 USDT |
1.1811 USDT |
1.1103 USDT |
| 2024-06-06 |
1.1939 USDT |
143,616.6715 |
1.2236 USDT |
1.1273 USDT |
1.2364 USDT |
1.1822 USDT |
| 2024-06-05 |
1.2204 USDT |
108,886.0883 |
1.2217 USDT |
1.1931 USDT |
1.2477 USDT |
1.2301 USDT |
| 2024-06-04 |
1.2066 USDT |
155,559.5047 |
1.2136 USDT |
1.1755 USDT |
1.2301 USDT |
1.2112 USDT |
| 2024-06-03 |
1.2121 USDT |
164,950.0361 |
1.1368 USDT |
1.1270 USDT |
1.4074 USDT |
1.2084 USDT |
| 2024-06-02 |
1.1671 USDT |
116,942.8059 |
1.1859 USDT |
1.1431 USDT |
1.2162 USDT |
1.1475 USDT |
| 2024-06-01 |
1.1708 USDT |
102,990.2234 |
1.1521 USDT |
1.1500 USDT |
1.2161 USDT |
1.1961 USDT |
| 2024-05-31 |
1.1623 USDT |
121,305.7294 |
1.1610 USDT |
1.1500 USDT |
1.1760 USDT |
1.1581 USDT |
| 2024-05-30 |
1.1773 USDT |
121,249.9131 |
1.1799 USDT |
1.1459 USDT |
1.2153 USDT |
1.1769 USDT |
| 2024-05-29 |
1.1898 USDT |
134,736.3742 |
1.2036 USDT |
1.1700 USDT |
1.2248 USDT |
1.1840 USDT |
| 2024-05-28 |
1.2210 USDT |
100,199.4168 |
1.2344 USDT |
1.2018 USDT |
1.2414 USDT |
1.2127 USDT |
| 2024-05-27 |
1.2333 USDT |
111,494.7520 |
1.2217 USDT |
1.2143 USDT |
1.2621 USDT |
1.2315 USDT |
| 2024-05-26 |
1.2337 USDT |
101,839.8984 |
1.2124 USDT |
1.2058 USDT |
1.2464 USDT |
1.2327 USDT |
| 2024-05-25 |
1.2234 USDT |
117,616.0723 |
1.1992 USDT |
1.1907 USDT |
1.2491 USDT |
1.2156 USDT |
| 2024-05-24 |
1.2240 USDT |
134,185.3170 |
1.2384 USDT |
1.1775 USDT |
1.2837 USDT |
1.1933 USDT |
| 2024-05-23 |
1.2369 USDT |
107,148.1356 |
1.2470 USDT |
1.2140 USDT |
1.2514 USDT |
1.2222 USDT |
| 2024-05-22 |
1.2612 USDT |
99,463.3317 |
1.2807 USDT |
1.2494 USDT |
1.2821 USDT |
1.2518 USDT |