Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-13 |
0.5908 USDT |
19,436.7156 |
0.5970 USDT |
0.5617 USDT |
0.6026 USDT |
0.5650 USDT |
| 2025-11-12 |
0.6125 USDT |
7,573.8430 |
0.6202 USDT |
0.6020 USDT |
0.6268 USDT |
0.6079 USDT |
| 2025-11-11 |
0.6315 USDT |
24,739.9945 |
0.6243 USDT |
0.6218 USDT |
0.6500 USDT |
0.6218 USDT |
| 2025-11-10 |
0.6266 USDT |
21,240.9189 |
0.6415 USDT |
0.5957 USDT |
0.6430 USDT |
0.6262 USDT |
| 2025-11-09 |
0.6353 USDT |
6,620.6098 |
0.6442 USDT |
0.6281 USDT |
0.6442 USDT |
0.6406 USDT |
| 2025-11-08 |
0.6513 USDT |
6,289.8861 |
0.6482 USDT |
0.6418 USDT |
0.6592 USDT |
0.6484 USDT |
| 2025-11-07 |
0.6157 USDT |
6,326.9039 |
0.6175 USDT |
0.6099 USDT |
0.6252 USDT |
0.6175 USDT |
| 2025-11-06 |
0.6308 USDT |
16,246.0264 |
0.6404 USDT |
0.6149 USDT |
0.6510 USDT |
0.6199 USDT |
| 2025-11-05 |
0.5749 USDT |
5,313.9234 |
0.5728 USDT |
0.5611 USDT |
0.5809 USDT |
0.5793 USDT |
| 2025-11-04 |
0.5628 USDT |
6,225.4468 |
0.5641 USDT |
0.5519 USDT |
0.5719 USDT |
0.5528 USDT |
| 2025-11-03 |
0.5775 USDT |
20,542.6495 |
0.6075 USDT |
0.5600 USDT |
0.6103 USDT |
0.5687 USDT |
| 2025-11-02 |
0.6186 USDT |
6,435.0103 |
0.6282 USDT |
0.6115 USDT |
0.6292 USDT |
0.6186 USDT |
| 2025-11-01 |
0.6196 USDT |
4,510.2396 |
0.6317 USDT |
0.6162 USDT |
0.6317 USDT |
0.6246 USDT |
| 2025-10-31 |
0.6285 USDT |
21,655.2356 |
0.6267 USDT |
0.6160 USDT |
0.6500 USDT |
0.6281 USDT |
| 2025-10-30 |
0.5904 USDT |
66,813.6033 |
0.6018 USDT |
0.5504 USDT |
0.6321 USDT |
0.6041 USDT |
| 2025-10-29 |
0.6064 USDT |
68,961.9185 |
0.6160 USDT |
0.5654 USDT |
0.6499 USDT |
0.5888 USDT |
| 2025-10-28 |
0.6702 USDT |
13,958.3053 |
0.6854 USDT |
0.6556 USDT |
0.6903 USDT |
0.6739 USDT |
| 2025-10-27 |
0.7011 USDT |
43,999.0319 |
0.7398 USDT |
0.6710 USDT |
0.7496 USDT |
0.6891 USDT |
| 2025-10-26 |
0.7056 USDT |
15,887.0988 |
0.6810 USDT |
0.6810 USDT |
0.7330 USDT |
0.7033 USDT |
| 2025-10-25 |
0.6796 USDT |
9,495.0279 |
0.6843 USDT |
0.6750 USDT |
0.6843 USDT |
0.6786 USDT |
| 2025-10-24 |
0.6722 USDT |
16,688.2763 |
0.6637 USDT |
0.6616 USDT |
0.6819 USDT |
0.6771 USDT |
| 2025-10-23 |
0.6534 USDT |
46,472.8552 |
0.6149 USDT |
0.6149 USDT |
0.6785 USDT |
0.6654 USDT |
| 2025-10-22 |
0.5925 USDT |
37,784.2759 |
0.6304 USDT |
0.5502 USDT |
0.6304 USDT |
0.5744 USDT |
| 2025-10-21 |
0.6372 USDT |
58,281.5230 |
0.6673 USDT |
0.6159 USDT |
0.6688 USDT |
0.6358 USDT |
| 2025-10-20 |
0.6727 USDT |
39,126.3187 |
0.6716 USDT |
0.6584 USDT |
0.6921 USDT |
0.6662 USDT |
| 2025-10-19 |
0.6268 USDT |
23,291.4847 |
0.6238 USDT |
0.6161 USDT |
0.6401 USDT |
0.6357 USDT |
| 2025-10-18 |
0.6156 USDT |
12,587.6738 |
0.6151 USDT |
0.6051 USDT |
0.6236 USDT |
0.6107 USDT |
| 2025-10-17 |
0.6063 USDT |
28,426.5024 |
0.6228 USDT |
0.5873 USDT |
0.6312 USDT |
0.6005 USDT |
| 2025-10-16 |
0.6438 USDT |
28,830.0306 |
0.6570 USDT |
0.6201 USDT |
0.6609 USDT |
0.6201 USDT |
| 2025-10-15 |
0.6990 USDT |
67,448.5956 |
0.6834 USDT |
0.6658 USDT |
0.7188 USDT |
0.6778 USDT |
| 2025-10-14 |
0.6747 USDT |
21,038.0968 |
0.6971 USDT |
0.6582 USDT |
0.7015 USDT |
0.6755 USDT |
| 2025-10-13 |
0.6923 USDT |
80,146.4181 |
0.7057 USDT |
0.6700 USDT |
0.7200 USDT |
0.6982 USDT |
| 2025-10-12 |
0.6362 USDT |
51,966.2915 |
0.6148 USDT |
0.6089 USDT |
0.6699 USDT |
0.6564 USDT |
| 2025-10-11 |
0.6202 USDT |
50,808.6054 |
0.5878 USDT |
0.5878 USDT |
0.6500 USDT |
0.6280 USDT |
| 2025-10-10 |
0.6849 USDT |
16,202.9378 |
0.6801 USDT |
0.6744 USDT |
0.7000 USDT |
0.6792 USDT |
| 2025-10-09 |
0.6968 USDT |
19,256.2084 |
0.7161 USDT |
0.6761 USDT |
0.7324 USDT |
0.6762 USDT |
| 2025-10-08 |
0.7004 USDT |
17,619.6140 |
0.7084 USDT |
0.6949 USDT |
0.7150 USDT |
0.6949 USDT |
| 2025-10-07 |
0.7265 USDT |
19,291.5617 |
0.7331 USDT |
0.7052 USDT |
0.7399 USDT |
0.7084 USDT |
| 2025-10-06 |
0.7179 USDT |
16,942.7736 |
0.7125 USDT |
0.7000 USDT |
0.7410 USDT |
0.7368 USDT |
| 2025-10-05 |
0.7279 USDT |
13,826.4110 |
0.7165 USDT |
0.7136 USDT |
0.7383 USDT |
0.7179 USDT |
| 2025-10-04 |
0.7221 USDT |
6,534.1823 |
0.7297 USDT |
0.7082 USDT |
0.7328 USDT |
0.7097 USDT |
| 2025-10-03 |
0.7281 USDT |
31,775.9130 |
0.7173 USDT |
0.7100 USDT |
0.7406 USDT |
0.7384 USDT |
| 2025-10-02 |
0.7418 USDT |
19,335.5181 |
0.7267 USDT |
0.7245 USDT |
0.7521 USDT |
0.7488 USDT |
| 2025-10-01 |
0.7081 USDT |
21,194.1054 |
0.6903 USDT |
0.6872 USDT |
0.7256 USDT |
0.7131 USDT |
| 2025-09-30 |
0.6882 USDT |
24,463.1956 |
0.6939 USDT |
0.6833 USDT |
0.6947 USDT |
0.6895 USDT |
| 2025-09-29 |
0.7125 USDT |
23,354.6275 |
0.7172 USDT |
0.6965 USDT |
0.7244 USDT |
0.7036 USDT |
| 2025-09-28 |
0.6910 USDT |
6,136.4848 |
0.7007 USDT |
0.6806 USDT |
0.7126 USDT |
0.6827 USDT |
| 2025-09-27 |
0.6981 USDT |
44,999.6421 |
0.6889 USDT |
0.6882 USDT |
0.7165 USDT |
0.7050 USDT |
| 2025-09-26 |
0.6984 USDT |
70,337.3156 |
0.6946 USDT |
0.6750 USDT |
0.7542 USDT |
0.6931 USDT |
| 2025-09-25 |
0.7157 USDT |
34,044.3003 |
0.7357 USDT |
0.6948 USDT |
0.7389 USDT |
0.6948 USDT |