Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-23 |
1.6864 USDT |
38,718.3885 |
1.7215 USDT |
1.6534 USDT |
1.7300 USDT |
1.6662 USDT |
| 2023-12-22 |
1.6960 USDT |
57,219.0188 |
1.6701 USDT |
1.6499 USDT |
1.7664 USDT |
1.7101 USDT |
| 2023-12-21 |
1.6393 USDT |
39,022.6204 |
1.6785 USDT |
1.5806 USDT |
1.7113 USDT |
1.6871 USDT |
| 2023-12-20 |
1.6167 USDT |
61,907.6036 |
1.5830 USDT |
1.5611 USDT |
1.6980 USDT |
1.6746 USDT |
| 2023-12-19 |
1.6190 USDT |
40,799.7860 |
1.6289 USDT |
1.5820 USDT |
1.6500 USDT |
1.5970 USDT |
| 2023-12-18 |
1.6007 USDT |
44,579.1156 |
1.6865 USDT |
1.5639 USDT |
1.6900 USDT |
1.6120 USDT |
| 2023-12-17 |
1.6716 USDT |
25,738.6543 |
1.6729 USDT |
1.6474 USDT |
1.6985 USDT |
1.6740 USDT |
| 2023-12-16 |
1.6982 USDT |
72,930.0586 |
1.7021 USDT |
1.6193 USDT |
1.7572 USDT |
1.6899 USDT |
| 2023-12-15 |
1.7133 USDT |
82,618.1037 |
1.7550 USDT |
1.6704 USDT |
1.7950 USDT |
1.7068 USDT |
| 2023-12-14 |
1.6940 USDT |
95,467.5886 |
1.6418 USDT |
1.6031 USDT |
1.8200 USDT |
1.7837 USDT |
| 2023-12-13 |
1.5892 USDT |
133,293.5270 |
1.4961 USDT |
1.4500 USDT |
1.7448 USDT |
1.6350 USDT |
| 2023-12-12 |
1.5194 USDT |
71,474.3675 |
1.4819 USDT |
1.4582 USDT |
1.5690 USDT |
1.5028 USDT |
| 2023-12-11 |
1.5053 USDT |
128,445.4058 |
1.6268 USDT |
1.4100 USDT |
1.6407 USDT |
1.4865 USDT |
| 2023-12-10 |
1.6076 USDT |
41,510.7609 |
1.5947 USDT |
1.5700 USDT |
1.6500 USDT |
1.6161 USDT |
| 2023-12-09 |
1.6148 USDT |
97,289.6454 |
1.5694 USDT |
1.5509 USDT |
1.6756 USDT |
1.6060 USDT |
| 2023-12-08 |
1.5479 USDT |
146,095.4539 |
1.4427 USDT |
1.4030 USDT |
1.6599 USDT |
1.5646 USDT |
| 2023-12-07 |
1.4094 USDT |
87,803.3251 |
1.4477 USDT |
1.3601 USDT |
1.4700 USDT |
1.4364 USDT |
| 2023-12-06 |
1.4412 USDT |
77,657.5487 |
1.4450 USDT |
1.4004 USDT |
1.4935 USDT |
1.4593 USDT |
| 2023-12-05 |
1.4099 USDT |
78,329.3828 |
1.4420 USDT |
1.3532 USDT |
1.4734 USDT |
1.4385 USDT |
| 2023-12-04 |
1.3924 USDT |
76,033.1323 |
1.3130 USDT |
1.3107 USDT |
1.4370 USDT |
1.4136 USDT |
| 2023-12-03 |
1.2961 USDT |
35,465.8059 |
1.3443 USDT |
1.2703 USDT |
1.3499 USDT |
1.2796 USDT |
| 2023-12-02 |
1.3381 USDT |
36,229.7464 |
1.3215 USDT |
1.3002 USDT |
1.3900 USDT |
1.3714 USDT |
| 2023-12-01 |
1.2817 USDT |
85,954.0164 |
1.2245 USDT |
1.2110 USDT |
1.3340 USDT |
1.3067 USDT |
| 2023-11-30 |
1.1952 USDT |
25,277.1467 |
1.2056 USDT |
1.1700 USDT |
1.2200 USDT |
1.2080 USDT |
| 2023-11-29 |
1.1879 USDT |
41,963.2191 |
1.1972 USDT |
1.1613 USDT |
1.2123 USDT |
1.1845 USDT |
| 2023-11-28 |
1.1854 USDT |
61,378.7674 |
1.1861 USDT |
1.1417 USDT |
1.2370 USDT |
1.2060 USDT |
| 2023-11-27 |
1.1773 USDT |
77,341.6049 |
1.1800 USDT |
1.1417 USDT |
1.2440 USDT |
1.1703 USDT |
| 2023-11-26 |
1.1823 USDT |
35,508.6036 |
1.1854 USDT |
1.1703 USDT |
1.2070 USDT |
1.1772 USDT |
| 2023-11-25 |
1.1878 USDT |
46,743.6978 |
1.1973 USDT |
1.1620 USDT |
1.2174 USDT |
1.1826 USDT |
| 2023-11-24 |
1.2088 USDT |
54,133.4543 |
1.2328 USDT |
1.1908 USDT |
1.2342 USDT |
1.1995 USDT |
| 2023-11-23 |
1.2366 USDT |
37,230.0744 |
1.2340 USDT |
1.2121 USDT |
1.2600 USDT |
1.2271 USDT |
| 2023-11-22 |
1.1879 USDT |
59,919.4056 |
1.1816 USDT |
1.1513 USDT |
1.2449 USDT |
1.2340 USDT |
| 2023-11-21 |
1.2077 USDT |
61,501.1361 |
1.2396 USDT |
1.1576 USDT |
1.2435 USDT |
1.1850 USDT |
| 2023-11-20 |
1.2569 USDT |
51,210.3513 |
1.2608 USDT |
1.2300 USDT |
1.2790 USDT |
1.2450 USDT |
| 2023-11-19 |
1.2577 USDT |
27,857.4489 |
1.2448 USDT |
1.2395 USDT |
1.2860 USDT |
1.2663 USDT |
| 2023-11-18 |
1.2452 USDT |
57,482.8044 |
1.2370 USDT |
1.2289 USDT |
1.2873 USDT |
1.2546 USDT |
| 2023-11-17 |
1.2610 USDT |
38,191.3941 |
1.2606 USDT |
1.2301 USDT |
1.2965 USDT |
1.2301 USDT |
| 2023-11-16 |
1.3163 USDT |
63,125.0518 |
1.3663 USDT |
1.2600 USDT |
1.3802 USDT |
1.2703 USDT |
| 2023-11-15 |
1.2973 USDT |
78,162.9274 |
1.2393 USDT |
1.2101 USDT |
1.4470 USDT |
1.3496 USDT |
| 2023-11-14 |
1.2563 USDT |
80,300.8541 |
1.2808 USDT |
1.2000 USDT |
1.3301 USDT |
1.2376 USDT |
| 2023-11-13 |
1.3629 USDT |
94,526.4436 |
1.4100 USDT |
1.2900 USDT |
1.4600 USDT |
1.3026 USDT |
| 2023-11-12 |
1.3383 USDT |
281,183.0496 |
1.1959 USDT |
1.1601 USDT |
1.5438 USDT |
1.4320 USDT |
| 2023-11-11 |
1.0808 USDT |
47,528.0679 |
1.0823 USDT |
1.0602 USDT |
1.0990 USDT |
1.0881 USDT |
| 2023-11-10 |
1.0677 USDT |
91,978.1363 |
1.0627 USDT |
1.0430 USDT |
1.0966 USDT |
1.0800 USDT |
| 2023-11-09 |
1.0632 USDT |
89,597.3390 |
1.0277 USDT |
1.0218 USDT |
1.1000 USDT |
1.0493 USDT |
| 2023-11-08 |
1.0328 USDT |
50,788.2503 |
1.0584 USDT |
1.0150 USDT |
1.0693 USDT |
1.0460 USDT |
| 2023-11-07 |
1.0763 USDT |
31,013.9797 |
1.0915 USDT |
1.0610 USDT |
1.0960 USDT |
1.0687 USDT |
| 2023-11-06 |
1.0683 USDT |
51,512.5303 |
1.0572 USDT |
1.0315 USDT |
1.1053 USDT |
1.0634 USDT |
| 2023-11-05 |
1.0485 USDT |
47,218.3547 |
1.0259 USDT |
1.0209 USDT |
1.0800 USDT |
1.0527 USDT |
| 2023-11-04 |
1.0406 USDT |
36,181.4878 |
1.0320 USDT |
1.0203 USDT |
1.0600 USDT |
1.0298 USDT |