Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-11 |
1.0003 USDT |
51,050.4094 |
1.0160 USDT |
0.9728 USDT |
1.0221 USDT |
0.9788 USDT |
| 2023-09-10 |
1.0157 USDT |
41,554.0736 |
1.0200 USDT |
1.0001 USDT |
1.0346 USDT |
1.0060 USDT |
| 2023-09-09 |
1.0156 USDT |
34,305.4858 |
1.0149 USDT |
1.0002 USDT |
1.0290 USDT |
1.0200 USDT |
| 2023-09-08 |
1.0257 USDT |
28,182.9685 |
1.0231 USDT |
1.0200 USDT |
1.0371 USDT |
1.0299 USDT |
| 2023-09-07 |
1.0244 USDT |
12,288.3574 |
1.0372 USDT |
1.0167 USDT |
1.0409 USDT |
1.0279 USDT |
| 2023-09-06 |
1.0371 USDT |
56,284.0321 |
1.0385 USDT |
1.0200 USDT |
1.0549 USDT |
1.0305 USDT |
| 2023-09-05 |
1.0293 USDT |
46,623.7107 |
1.0379 USDT |
1.0200 USDT |
1.0483 USDT |
1.0279 USDT |
| 2023-09-04 |
1.0332 USDT |
37,917.5286 |
1.0163 USDT |
1.0125 USDT |
1.0424 USDT |
1.0420 USDT |
| 2023-09-03 |
1.0199 USDT |
22,917.0787 |
1.0302 USDT |
1.0010 USDT |
1.0533 USDT |
1.0160 USDT |
| 2023-09-02 |
1.0277 USDT |
45,890.7970 |
1.0288 USDT |
0.9927 USDT |
1.0550 USDT |
1.0368 USDT |
| 2023-09-01 |
1.0200 USDT |
31,904.5069 |
1.0190 USDT |
1.0066 USDT |
1.0399 USDT |
1.0324 USDT |
| 2023-08-31 |
1.0170 USDT |
53,937.4706 |
1.0268 USDT |
1.0003 USDT |
1.0730 USDT |
1.0153 USDT |
| 2023-08-30 |
1.0459 USDT |
47,240.5085 |
1.0730 USDT |
1.0256 USDT |
1.0744 USDT |
1.0377 USDT |
| 2023-08-29 |
1.0619 USDT |
58,648.6069 |
1.0771 USDT |
1.0405 USDT |
1.0997 USDT |
1.0590 USDT |
| 2023-08-28 |
1.0619 USDT |
66,809.1969 |
1.0895 USDT |
1.0355 USDT |
1.1044 USDT |
1.0684 USDT |
| 2023-08-27 |
1.0960 USDT |
31,437.0271 |
1.1042 USDT |
1.0831 USDT |
1.1131 USDT |
1.0906 USDT |
| 2023-08-26 |
1.1062 USDT |
23,056.3309 |
1.1187 USDT |
1.0995 USDT |
1.1198 USDT |
1.1080 USDT |
| 2023-08-25 |
1.1400 USDT |
58,138.9363 |
1.1249 USDT |
1.1200 USDT |
1.1885 USDT |
1.1200 USDT |
| 2023-08-24 |
1.1192 USDT |
26,462.9868 |
1.1174 USDT |
1.1068 USDT |
1.1386 USDT |
1.1223 USDT |
| 2023-08-23 |
1.1217 USDT |
26,173.1082 |
1.1231 USDT |
1.1120 USDT |
1.1399 USDT |
1.1204 USDT |
| 2023-08-22 |
1.1171 USDT |
15,642.9912 |
1.1338 USDT |
1.1100 USDT |
1.1370 USDT |
1.1230 USDT |
| 2023-08-21 |
1.1256 USDT |
26,524.0567 |
1.1289 USDT |
1.1072 USDT |
1.1489 USDT |
1.1366 USDT |
| 2023-08-20 |
1.1291 USDT |
19,253.0861 |
1.1389 USDT |
1.1201 USDT |
1.1444 USDT |
1.1293 USDT |
| 2023-08-19 |
1.1364 USDT |
24,191.0446 |
1.1401 USDT |
1.1184 USDT |
1.1531 USDT |
1.1502 USDT |
| 2023-08-18 |
1.1488 USDT |
78,938.1336 |
1.1633 USDT |
1.1190 USDT |
1.1817 USDT |
1.1397 USDT |
| 2023-08-17 |
1.2029 USDT |
52,634.7923 |
1.2002 USDT |
1.1710 USDT |
1.2381 USDT |
1.1741 USDT |
| 2023-08-16 |
1.2030 USDT |
47,680.5782 |
1.2256 USDT |
1.1793 USDT |
1.2300 USDT |
1.1994 USDT |
| 2023-08-15 |
1.2898 USDT |
49,605.6684 |
1.3069 USDT |
1.2217 USDT |
1.3460 USDT |
1.2245 USDT |
| 2023-08-14 |
1.2519 USDT |
65,288.4182 |
1.2172 USDT |
1.2170 USDT |
1.2963 USDT |
1.2903 USDT |
| 2023-08-13 |
1.2300 USDT |
46,977.1731 |
1.2098 USDT |
1.2097 USDT |
1.2504 USDT |
1.2178 USDT |
| 2023-08-12 |
1.1958 USDT |
28,951.1400 |
1.2001 USDT |
1.1821 USDT |
1.2120 USDT |
1.2005 USDT |
| 2023-08-11 |
1.1966 USDT |
31,900.4806 |
1.1963 USDT |
1.1751 USDT |
1.2240 USDT |
1.2041 USDT |
| 2023-08-10 |
1.2069 USDT |
50,694.6490 |
1.1927 USDT |
1.1901 USDT |
1.2400 USDT |
1.2058 USDT |
| 2023-08-09 |
1.1787 USDT |
49,722.3129 |
1.1882 USDT |
1.1564 USDT |
1.2024 USDT |
1.1971 USDT |
| 2023-08-08 |
1.1710 USDT |
59,280.6065 |
1.1434 USDT |
1.1260 USDT |
1.2099 USDT |
1.1876 USDT |
| 2023-08-07 |
1.1399 USDT |
37,139.8362 |
1.1467 USDT |
1.1313 USDT |
1.1558 USDT |
1.1338 USDT |
| 2023-08-06 |
1.1400 USDT |
51,365.8473 |
1.1303 USDT |
1.1291 USDT |
1.1549 USDT |
1.1452 USDT |
| 2023-08-05 |
1.1323 USDT |
20,451.9045 |
1.1377 USDT |
1.1250 USDT |
1.1416 USDT |
1.1319 USDT |
| 2023-08-04 |
1.1431 USDT |
28,518.4010 |
1.1457 USDT |
1.1357 USDT |
1.1556 USDT |
1.1404 USDT |
| 2023-08-03 |
1.1457 USDT |
37,385.9313 |
1.1646 USDT |
1.1300 USDT |
1.1648 USDT |
1.1365 USDT |
| 2023-08-02 |
1.1584 USDT |
59,597.0847 |
1.1799 USDT |
1.1314 USDT |
1.1922 USDT |
1.1620 USDT |
| 2023-08-01 |
1.1743 USDT |
54,483.8354 |
1.1677 USDT |
1.1610 USDT |
1.2000 USDT |
1.1760 USDT |
| 2023-07-31 |
1.1722 USDT |
40,563.0946 |
1.1728 USDT |
1.1600 USDT |
1.2000 USDT |
1.1640 USDT |
| 2023-07-30 |
1.1822 USDT |
49,501.7604 |
1.1985 USDT |
1.1606 USDT |
1.2149 USDT |
1.1697 USDT |
| 2023-07-29 |
1.1755 USDT |
27,296.5902 |
1.1720 USDT |
1.1597 USDT |
1.1913 USDT |
1.1866 USDT |
| 2023-07-28 |
1.1729 USDT |
44,068.0134 |
1.1654 USDT |
1.1483 USDT |
1.2000 USDT |
1.1733 USDT |
| 2023-07-27 |
1.1671 USDT |
26,932.1338 |
1.1724 USDT |
1.1550 USDT |
1.1890 USDT |
1.1627 USDT |
| 2023-07-26 |
1.1785 USDT |
28,414.5808 |
1.1704 USDT |
1.1657 USDT |
1.1999 USDT |
1.1887 USDT |
| 2023-07-25 |
1.1725 USDT |
35,616.0441 |
1.1736 USDT |
1.1553 USDT |
1.1836 USDT |
1.1661 USDT |
| 2023-07-24 |
1.1780 USDT |
48,558.7882 |
1.1991 USDT |
1.1510 USDT |
1.2211 USDT |
1.1729 USDT |