Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
1.2271 USDT |
63,278.4679 |
1.2266 USDT |
1.2000 USDT |
1.2583 USDT |
1.2215 USDT |
| 2024-02-08 |
1.2183 USDT |
45,274.8999 |
1.2023 USDT |
1.1964 USDT |
1.2500 USDT |
1.2174 USDT |
| 2024-02-07 |
1.1689 USDT |
76,744.2058 |
1.1184 USDT |
1.1140 USDT |
1.2558 USDT |
1.1785 USDT |
| 2024-02-06 |
1.1260 USDT |
42,420.6847 |
1.1254 USDT |
1.1052 USDT |
1.1409 USDT |
1.1210 USDT |
| 2024-02-05 |
1.1342 USDT |
67,019.4719 |
1.1679 USDT |
1.1060 USDT |
1.1689 USDT |
1.1195 USDT |
| 2024-02-04 |
1.1685 USDT |
58,030.0426 |
1.1896 USDT |
1.1400 USDT |
1.1977 USDT |
1.1641 USDT |
| 2024-02-03 |
1.1861 USDT |
31,432.0209 |
1.1879 USDT |
1.1800 USDT |
1.1989 USDT |
1.1859 USDT |
| 2024-02-02 |
1.1949 USDT |
29,732.1372 |
1.1881 USDT |
1.1813 USDT |
1.2100 USDT |
1.1915 USDT |
| 2024-02-01 |
1.1796 USDT |
41,788.9706 |
1.1906 USDT |
1.1695 USDT |
1.1943 USDT |
1.1926 USDT |
| 2024-01-31 |
1.2107 USDT |
49,366.3741 |
1.2445 USDT |
1.1901 USDT |
1.2480 USDT |
1.2082 USDT |
| 2024-01-30 |
1.2318 USDT |
101,910.7036 |
1.2441 USDT |
1.1886 USDT |
1.3201 USDT |
1.2404 USDT |
| 2024-01-29 |
1.2147 USDT |
62,516.4468 |
1.2150 USDT |
1.1897 USDT |
1.2800 USDT |
1.2420 USDT |
| 2024-01-28 |
1.2252 USDT |
49,481.2082 |
1.2249 USDT |
1.2079 USDT |
1.2750 USDT |
1.2179 USDT |
| 2024-01-27 |
1.2309 USDT |
27,805.6426 |
1.2485 USDT |
1.2057 USDT |
1.2632 USDT |
1.2299 USDT |
| 2024-01-26 |
1.2373 USDT |
53,732.0355 |
1.1960 USDT |
1.1887 USDT |
1.2906 USDT |
1.2547 USDT |
| 2024-01-25 |
1.1959 USDT |
36,657.4612 |
1.2399 USDT |
1.1725 USDT |
1.2431 USDT |
1.1889 USDT |
| 2024-01-24 |
1.1971 USDT |
36,103.2918 |
1.1868 USDT |
1.1609 USDT |
1.2247 USDT |
1.2202 USDT |
| 2024-01-23 |
1.1695 USDT |
68,173.8344 |
1.1806 USDT |
1.1291 USDT |
1.2486 USDT |
1.1754 USDT |
| 2024-01-22 |
1.2008 USDT |
51,252.7002 |
1.2410 USDT |
1.1670 USDT |
1.2470 USDT |
1.1672 USDT |
| 2024-01-21 |
1.2540 USDT |
23,642.0009 |
1.2630 USDT |
1.2263 USDT |
1.2800 USDT |
1.2437 USDT |
| 2024-01-20 |
1.2737 USDT |
45,848.7722 |
1.2708 USDT |
1.2510 USDT |
1.3310 USDT |
1.2764 USDT |
| 2024-01-19 |
1.2575 USDT |
44,008.4136 |
1.2647 USDT |
1.2253 USDT |
1.3084 USDT |
1.2640 USDT |
| 2024-01-18 |
1.2832 USDT |
88,250.3761 |
1.3520 USDT |
1.1900 USDT |
1.3539 USDT |
1.2382 USDT |
| 2024-01-17 |
1.3793 USDT |
31,345.0570 |
1.4003 USDT |
1.3400 USDT |
1.4075 USDT |
1.3539 USDT |
| 2024-01-16 |
1.4049 USDT |
28,247.1265 |
1.4272 USDT |
1.3734 USDT |
1.4407 USDT |
1.4002 USDT |
| 2024-01-15 |
1.4190 USDT |
39,849.7761 |
1.3990 USDT |
1.3508 USDT |
1.4625 USDT |
1.4468 USDT |
| 2024-01-14 |
1.4218 USDT |
62,124.7330 |
1.4351 USDT |
1.3437 USDT |
1.4553 USDT |
1.4120 USDT |
| 2024-01-13 |
1.4319 USDT |
27,488.4159 |
1.4255 USDT |
1.4172 USDT |
1.4464 USDT |
1.4428 USDT |
| 2024-01-12 |
1.4716 USDT |
58,392.1270 |
1.5509 USDT |
1.4166 USDT |
1.5509 USDT |
1.4225 USDT |
| 2024-01-11 |
1.4971 USDT |
109,873.7731 |
1.5026 USDT |
1.4204 USDT |
1.5885 USDT |
1.5250 USDT |
| 2024-01-10 |
1.4792 USDT |
194,928.8490 |
1.5093 USDT |
1.3338 USDT |
1.5800 USDT |
1.5024 USDT |
| 2024-01-09 |
1.5777 USDT |
55,091.8406 |
1.6242 USDT |
1.5587 USDT |
1.6308 USDT |
1.5643 USDT |
| 2024-01-08 |
1.5654 USDT |
68,644.9301 |
1.5823 USDT |
1.5000 USDT |
1.6200 USDT |
1.6006 USDT |
| 2024-01-07 |
1.5768 USDT |
65,496.4625 |
1.5900 USDT |
1.5437 USDT |
1.6200 USDT |
1.6030 USDT |
| 2024-01-06 |
1.6014 USDT |
47,286.0103 |
1.6338 USDT |
1.5718 USDT |
1.6593 USDT |
1.5900 USDT |
| 2024-01-05 |
1.6676 USDT |
57,354.4611 |
1.7020 USDT |
1.6300 USDT |
1.7200 USDT |
1.6376 USDT |
| 2024-01-04 |
1.6866 USDT |
40,659.4488 |
1.6899 USDT |
1.6479 USDT |
1.7149 USDT |
1.7048 USDT |
| 2024-01-03 |
1.6825 USDT |
93,967.2534 |
1.7439 USDT |
1.6275 USDT |
1.7675 USDT |
1.6767 USDT |
| 2024-01-02 |
1.7866 USDT |
76,608.7111 |
1.8000 USDT |
1.7200 USDT |
1.8346 USDT |
1.7512 USDT |
| 2024-01-01 |
1.7293 USDT |
96,098.9089 |
1.7010 USDT |
1.6479 USDT |
1.8400 USDT |
1.8011 USDT |
| 2023-12-31 |
1.7486 USDT |
100,485.7615 |
1.7097 USDT |
1.6500 USDT |
1.8060 USDT |
1.7210 USDT |
| 2023-12-30 |
1.6509 USDT |
78,841.7563 |
1.6113 USDT |
1.6002 USDT |
1.7193 USDT |
1.7081 USDT |
| 2023-12-29 |
1.6503 USDT |
78,681.1922 |
1.6898 USDT |
1.6100 USDT |
1.7000 USDT |
1.6200 USDT |
| 2023-12-28 |
1.6990 USDT |
55,935.1137 |
1.7834 USDT |
1.6525 USDT |
1.7940 USDT |
1.6806 USDT |
| 2023-12-27 |
1.7062 USDT |
95,061.7878 |
1.6250 USDT |
1.5900 USDT |
1.8200 USDT |
1.7913 USDT |
| 2023-12-26 |
1.6497 USDT |
50,657.4761 |
1.6759 USDT |
1.6169 USDT |
1.6910 USDT |
1.6235 USDT |
| 2023-12-25 |
1.7014 USDT |
54,389.4159 |
1.6995 USDT |
1.6604 USDT |
1.7575 USDT |
1.6830 USDT |
| 2023-12-24 |
1.7352 USDT |
37,491.4016 |
1.7201 USDT |
1.7000 USDT |
1.7710 USDT |
1.7230 USDT |
| 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 |