Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-24 |
0.7208 USDT |
21,448.0584 |
0.7175 USDT |
0.7100 USDT |
0.7363 USDT |
0.7302 USDT |
| 2025-09-23 |
0.7316 USDT |
32,887.9668 |
0.7463 USDT |
0.7100 USDT |
0.7500 USDT |
0.7225 USDT |
| 2025-09-22 |
0.7674 USDT |
44,034.8260 |
0.7924 USDT |
0.7490 USDT |
0.7926 USDT |
0.7542 USDT |
| 2025-09-21 |
0.7974 USDT |
21,947.1590 |
0.8041 USDT |
0.7900 USDT |
0.8079 USDT |
0.7906 USDT |
| 2025-09-20 |
0.8045 USDT |
11,665.4449 |
0.8045 USDT |
0.8000 USDT |
0.8123 USDT |
0.8123 USDT |
| 2025-09-19 |
0.8222 USDT |
38,333.4076 |
0.8099 USDT |
0.8011 USDT |
0.8500 USDT |
0.8082 USDT |
| 2025-09-18 |
0.7872 USDT |
24,334.5613 |
0.7877 USDT |
0.7784 USDT |
0.7946 USDT |
0.7833 USDT |
| 2025-09-17 |
0.8058 USDT |
28,808.0555 |
0.7967 USDT |
0.7817 USDT |
0.8667 USDT |
0.7858 USDT |
| 2025-09-16 |
0.8025 USDT |
15,454.1202 |
0.8058 USDT |
0.7966 USDT |
0.8117 USDT |
0.7967 USDT |
| 2025-09-15 |
0.8137 USDT |
9,707.6967 |
0.8448 USDT |
0.8000 USDT |
0.8448 USDT |
0.8061 USDT |
| 2025-09-14 |
0.8466 USDT |
28,576.7455 |
0.8457 USDT |
0.8311 USDT |
0.8552 USDT |
0.8426 USDT |
| 2025-09-13 |
0.8627 USDT |
19,669.3165 |
0.8607 USDT |
0.8274 USDT |
0.8942 USDT |
0.8511 USDT |
| 2025-09-12 |
0.8512 USDT |
14,940.0147 |
0.8571 USDT |
0.8437 USDT |
0.8609 USDT |
0.8485 USDT |
| 2025-09-11 |
0.8481 USDT |
5,892.9942 |
0.8537 USDT |
0.8423 USDT |
0.8609 USDT |
0.8466 USDT |
| 2025-09-10 |
0.8522 USDT |
19,578.1441 |
0.8401 USDT |
0.8358 USDT |
0.8605 USDT |
0.8513 USDT |
| 2025-09-09 |
0.8371 USDT |
12,439.0207 |
0.8350 USDT |
0.8200 USDT |
0.8582 USDT |
0.8343 USDT |
| 2025-09-08 |
0.8310 USDT |
65,195.6395 |
0.8175 USDT |
0.8000 USDT |
0.8623 USDT |
0.8397 USDT |
| 2025-09-07 |
0.8090 USDT |
7,903.6808 |
0.8097 USDT |
0.8035 USDT |
0.8191 USDT |
0.8187 USDT |
| 2025-09-06 |
0.8146 USDT |
12,349.9636 |
0.8283 USDT |
0.8046 USDT |
0.8300 USDT |
0.8128 USDT |
| 2025-09-05 |
0.8117 USDT |
17,270.7385 |
0.8207 USDT |
0.8000 USDT |
0.8245 USDT |
0.8151 USDT |
| 2025-09-04 |
0.8378 USDT |
18,370.4486 |
0.8481 USDT |
0.8200 USDT |
0.8599 USDT |
0.8214 USDT |
| 2025-09-03 |
0.8413 USDT |
11,554.7823 |
0.8440 USDT |
0.8283 USDT |
0.8599 USDT |
0.8497 USDT |
| 2025-09-02 |
0.8370 USDT |
47,848.8668 |
0.8154 USDT |
0.8095 USDT |
0.8599 USDT |
0.8529 USDT |
| 2025-09-01 |
0.8239 USDT |
14,544.6365 |
0.8265 USDT |
0.8100 USDT |
0.8354 USDT |
0.8251 USDT |
| 2025-08-31 |
0.8482 USDT |
7,961.5691 |
0.8428 USDT |
0.8410 USDT |
0.8554 USDT |
0.8432 USDT |
| 2025-08-30 |
0.8383 USDT |
8,012.9400 |
0.8417 USDT |
0.8299 USDT |
0.8479 USDT |
0.8303 USDT |
| 2025-08-29 |
0.8440 USDT |
5,912.5344 |
0.8611 USDT |
0.8334 USDT |
0.8642 USDT |
0.8334 USDT |
| 2025-08-28 |
0.8465 USDT |
33,449.5016 |
0.8654 USDT |
0.8310 USDT |
0.8691 USDT |
0.8435 USDT |
| 2025-08-27 |
0.8441 USDT |
12,450.4569 |
0.8712 USDT |
0.8218 USDT |
0.8784 USDT |
0.8774 USDT |
| 2025-08-26 |
0.8582 USDT |
26,407.8411 |
0.8584 USDT |
0.8480 USDT |
0.8798 USDT |
0.8700 USDT |
| 2025-08-25 |
0.8971 USDT |
28,376.1992 |
0.9302 USDT |
0.8597 USDT |
0.9302 USDT |
0.8599 USDT |
| 2025-08-24 |
0.9270 USDT |
29,142.8718 |
0.9205 USDT |
0.9022 USDT |
0.9650 USDT |
0.9296 USDT |
| 2025-08-23 |
0.9390 USDT |
25,910.3591 |
0.9509 USDT |
0.9135 USDT |
0.9658 USDT |
0.9254 USDT |
| 2025-08-22 |
0.9185 USDT |
57,195.3753 |
0.8880 USDT |
0.8750 USDT |
0.9600 USDT |
0.9599 USDT |
| 2025-08-21 |
0.9187 USDT |
9,151.9733 |
0.9306 USDT |
0.9118 USDT |
0.9354 USDT |
0.9131 USDT |
| 2025-08-20 |
0.9094 USDT |
18,582.5980 |
0.9215 USDT |
0.9000 USDT |
0.9250 USDT |
0.9114 USDT |
| 2025-08-19 |
0.9895 USDT |
20,699.0766 |
0.9963 USDT |
0.9673 USDT |
1.0047 USDT |
0.9764 USDT |
| 2025-08-18 |
0.9823 USDT |
43,244.6900 |
1.0006 USDT |
0.9669 USDT |
1.0086 USDT |
0.9984 USDT |
| 2025-08-17 |
1.0012 USDT |
9,059.1760 |
0.9802 USDT |
0.9760 USDT |
1.0108 USDT |
1.0081 USDT |
| 2025-08-16 |
0.9787 USDT |
5,162.3147 |
0.9980 USDT |
0.9607 USDT |
1.0109 USDT |
0.9735 USDT |
| 2025-08-15 |
0.9995 USDT |
22,752.3180 |
0.9952 USDT |
0.9844 USDT |
1.0200 USDT |
0.9934 USDT |
| 2025-08-14 |
0.9760 USDT |
46,334.1418 |
0.9473 USDT |
0.9340 USDT |
1.0278 USDT |
0.9676 USDT |
| 2025-08-13 |
0.9699 USDT |
30,412.7687 |
0.9728 USDT |
0.9595 USDT |
0.9848 USDT |
0.9683 USDT |
| 2025-08-12 |
0.9271 USDT |
12,451.8177 |
0.9158 USDT |
0.9047 USDT |
0.9400 USDT |
0.9400 USDT |
| 2025-08-11 |
0.9544 USDT |
22,518.8077 |
0.9511 USDT |
0.9327 USDT |
0.9703 USDT |
0.9385 USDT |
| 2025-08-10 |
0.9537 USDT |
10,433.6898 |
0.9803 USDT |
0.9400 USDT |
0.9859 USDT |
0.9525 USDT |
| 2025-08-09 |
0.9620 USDT |
22,824.1970 |
0.9472 USDT |
0.9384 USDT |
0.9800 USDT |
0.9685 USDT |
| 2025-08-08 |
0.9474 USDT |
14,401.8157 |
0.9416 USDT |
0.9232 USDT |
0.9679 USDT |
0.9505 USDT |
| 2025-08-07 |
0.9269 USDT |
40,349.8890 |
0.9277 USDT |
0.9053 USDT |
0.9541 USDT |
0.9342 USDT |
| 2025-08-06 |
0.9120 USDT |
18,483.9793 |
0.9181 USDT |
0.8900 USDT |
0.9383 USDT |
0.9274 USDT |