Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-20 |
4.3195 USDT |
57,237.7530 |
4.2870 USDT |
4.2520 USDT |
4.3990 USDT |
4.3580 USDT |
| 2022-01-19 |
4.3527 USDT |
47,762.1127 |
4.4540 USDT |
4.2520 USDT |
4.4800 USDT |
4.2970 USDT |
| 2022-01-18 |
4.3916 USDT |
152,113.4988 |
4.3840 USDT |
4.2070 USDT |
4.5670 USDT |
4.4640 USDT |
| 2022-01-17 |
4.3064 USDT |
125,245.3359 |
4.1750 USDT |
4.1680 USDT |
4.4900 USDT |
4.3270 USDT |
| 2022-01-16 |
4.2253 USDT |
114,180.8927 |
4.1650 USDT |
4.0000 USDT |
4.3880 USDT |
4.1840 USDT |
| 2022-01-15 |
4.2122 USDT |
36,115.5997 |
4.2820 USDT |
4.1250 USDT |
4.3400 USDT |
4.2010 USDT |
| 2022-01-14 |
4.2696 USDT |
63,129.1854 |
4.3510 USDT |
4.1560 USDT |
4.3550 USDT |
4.2540 USDT |
| 2022-01-13 |
4.4944 USDT |
124,369.3073 |
4.3470 USDT |
4.2870 USDT |
4.7800 USDT |
4.4020 USDT |
| 2022-01-12 |
4.2429 USDT |
108,053.8222 |
4.1300 USDT |
4.0910 USDT |
4.3830 USDT |
4.3500 USDT |
| 2022-01-11 |
4.0844 USDT |
79,333.5922 |
4.1910 USDT |
3.9010 USDT |
4.2000 USDT |
4.1550 USDT |
| 2022-01-10 |
4.1824 USDT |
88,306.2496 |
4.2810 USDT |
3.9410 USDT |
4.5000 USDT |
4.1930 USDT |
| 2022-01-09 |
4.0150 USDT |
129,679.3592 |
4.0910 USDT |
3.8040 USDT |
4.2320 USDT |
4.2220 USDT |
| 2022-01-08 |
4.1423 USDT |
76,923.3515 |
4.3250 USDT |
4.0100 USDT |
4.3970 USDT |
4.1100 USDT |
| 2022-01-07 |
4.1754 USDT |
140,872.0569 |
4.4000 USDT |
4.0160 USDT |
4.4300 USDT |
4.1020 USDT |
| 2022-01-06 |
4.4929 USDT |
139,968.1531 |
4.7550 USDT |
4.0100 USDT |
4.8150 USDT |
4.4720 USDT |
| 2022-01-05 |
4.8632 USDT |
142,488.8650 |
4.9380 USDT |
4.6750 USDT |
5.0200 USDT |
4.7410 USDT |
| 2022-01-04 |
4.9573 USDT |
62,641.5022 |
4.9580 USDT |
4.9000 USDT |
5.0810 USDT |
4.9260 USDT |
| 2022-01-03 |
5.0575 USDT |
42,874.9879 |
5.0960 USDT |
5.0000 USDT |
5.1680 USDT |
5.0320 USDT |
| 2022-01-02 |
5.1108 USDT |
60,989.8790 |
5.2000 USDT |
5.0000 USDT |
5.2220 USDT |
5.0600 USDT |
| 2022-01-01 |
5.0193 USDT |
107,938.5339 |
4.9050 USDT |
4.7610 USDT |
5.2360 USDT |
5.2000 USDT |
| 2021-12-31 |
4.9462 USDT |
87,202.8072 |
4.9500 USDT |
4.7500 USDT |
5.0810 USDT |
4.9000 USDT |
| 2021-12-30 |
4.9961 USDT |
109,845.7505 |
4.9050 USDT |
4.7500 USDT |
5.2210 USDT |
4.9950 USDT |
| 2021-12-29 |
5.0267 USDT |
107,585.6215 |
5.0990 USDT |
4.8890 USDT |
5.1810 USDT |
4.9350 USDT |
| 2021-12-28 |
5.1933 USDT |
120,938.9455 |
5.3800 USDT |
5.0950 USDT |
5.4240 USDT |
5.1790 USDT |
| 2021-12-27 |
5.4177 USDT |
74,645.2578 |
5.3270 USDT |
5.2490 USDT |
5.5520 USDT |
5.4500 USDT |
| 2021-12-26 |
5.2879 USDT |
50,542.2455 |
5.3600 USDT |
5.2000 USDT |
5.5280 USDT |
5.3200 USDT |
| 2021-12-25 |
5.3743 USDT |
42,661.0966 |
5.5490 USDT |
5.2820 USDT |
5.5600 USDT |
5.3540 USDT |
| 2021-12-24 |
5.5424 USDT |
104,979.6508 |
5.2950 USDT |
5.2210 USDT |
5.8580 USDT |
5.5350 USDT |
| 2021-12-23 |
5.1648 USDT |
65,396.8807 |
5.1610 USDT |
5.0100 USDT |
5.3630 USDT |
5.2670 USDT |
| 2021-12-22 |
5.2791 USDT |
148,600.8183 |
5.1600 USDT |
5.1140 USDT |
5.4490 USDT |
5.1490 USDT |
| 2021-12-21 |
5.1036 USDT |
83,305.7577 |
5.0000 USDT |
4.9990 USDT |
5.2480 USDT |
5.2170 USDT |
| 2021-12-20 |
5.0213 USDT |
85,230.6608 |
5.1410 USDT |
4.8810 USDT |
5.3800 USDT |
5.0030 USDT |
| 2021-12-19 |
5.1605 USDT |
57,335.1002 |
5.1150 USDT |
5.0160 USDT |
5.2990 USDT |
5.1130 USDT |
| 2021-12-18 |
5.1667 USDT |
53,589.2991 |
5.2320 USDT |
4.9900 USDT |
5.3500 USDT |
5.1410 USDT |
| 2021-12-17 |
5.2648 USDT |
46,178.6008 |
5.2650 USDT |
5.1100 USDT |
5.4490 USDT |
5.2610 USDT |
| 2021-12-16 |
5.3351 USDT |
85,984.5665 |
5.4880 USDT |
5.1100 USDT |
5.5290 USDT |
5.2730 USDT |
| 2021-12-15 |
5.3642 USDT |
71,201.9883 |
5.5520 USDT |
5.2000 USDT |
5.6990 USDT |
5.5350 USDT |
| 2021-12-14 |
5.3217 USDT |
75,847.3204 |
5.3210 USDT |
5.1220 USDT |
5.7680 USDT |
5.2850 USDT |
| 2021-12-13 |
5.3837 USDT |
102,132.5059 |
5.7740 USDT |
5.1090 USDT |
5.7740 USDT |
5.2120 USDT |
| 2021-12-12 |
5.5093 USDT |
137,630.3534 |
5.4940 USDT |
5.0960 USDT |
5.9300 USDT |
5.7010 USDT |
| 2021-12-11 |
5.2730 USDT |
92,483.9834 |
5.1450 USDT |
5.0060 USDT |
5.6120 USDT |
5.4500 USDT |
| 2021-12-10 |
5.3046 USDT |
240,327.3588 |
5.7560 USDT |
5.1000 USDT |
5.7560 USDT |
5.3130 USDT |
| 2021-12-09 |
5.8459 USDT |
85,927.5172 |
6.0360 USDT |
5.5000 USDT |
6.3190 USDT |
5.7330 USDT |
| 2021-12-08 |
6.2178 USDT |
54,312.0627 |
6.4000 USDT |
6.0200 USDT |
6.4050 USDT |
6.0820 USDT |
| 2021-12-07 |
6.3539 USDT |
110,442.4061 |
6.1350 USDT |
6.0960 USDT |
6.7570 USDT |
6.5640 USDT |
| 2021-12-06 |
5.7766 USDT |
96,917.7838 |
5.8160 USDT |
5.5000 USDT |
6.1600 USDT |
5.8890 USDT |
| 2021-12-05 |
6.0569 USDT |
79,267.1635 |
6.3070 USDT |
5.7740 USDT |
6.3190 USDT |
5.7940 USDT |
| 2021-12-04 |
6.2671 USDT |
187,383.8669 |
6.8110 USDT |
5.5650 USDT |
6.9580 USDT |
6.3600 USDT |
| 2021-12-03 |
7.1067 USDT |
75,291.0457 |
7.2190 USDT |
6.7500 USDT |
7.4000 USDT |
6.7500 USDT |
| 2021-12-02 |
6.9242 USDT |
129,816.8988 |
6.7610 USDT |
6.6300 USDT |
7.4710 USDT |
7.0890 USDT |