Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-05 |
0.9423 USDT |
19,219.0873 |
0.9882 USDT |
0.8949 USDT |
0.9894 USDT |
0.9248 USDT |
| 2025-08-04 |
0.9608 USDT |
15,381.5930 |
0.9626 USDT |
0.9426 USDT |
0.9780 USDT |
0.9647 USDT |
| 2025-08-03 |
0.9326 USDT |
9,016.4278 |
0.9290 USDT |
0.9133 USDT |
0.9500 USDT |
0.9440 USDT |
| 2025-08-02 |
0.9385 USDT |
16,753.2158 |
0.9473 USDT |
0.9190 USDT |
0.9612 USDT |
0.9291 USDT |
| 2025-08-01 |
0.9270 USDT |
142,045.6602 |
0.9936 USDT |
0.8660 USDT |
0.9977 USDT |
0.9444 USDT |
| 2025-07-31 |
0.9635 USDT |
43,635.0708 |
0.9642 USDT |
0.9320 USDT |
1.0281 USDT |
0.9899 USDT |
| 2025-07-30 |
0.9675 USDT |
36,013.2868 |
0.9916 USDT |
0.9400 USDT |
0.9936 USDT |
0.9694 USDT |
| 2025-07-29 |
0.9977 USDT |
12,873.1332 |
1.0009 USDT |
0.9857 USDT |
1.0195 USDT |
0.9876 USDT |
| 2025-07-28 |
1.0484 USDT |
27,661.2787 |
1.0589 USDT |
1.0000 USDT |
1.0802 USDT |
1.0032 USDT |
| 2025-07-27 |
1.0527 USDT |
14,796.9475 |
1.0784 USDT |
1.0301 USDT |
1.0788 USDT |
1.0601 USDT |
| 2025-07-26 |
1.0623 USDT |
14,128.2599 |
1.0600 USDT |
1.0500 USDT |
1.0800 USDT |
1.0782 USDT |
| 2025-07-25 |
1.0720 USDT |
28,173.6709 |
1.0759 USDT |
1.0430 USDT |
1.1040 USDT |
1.0630 USDT |
| 2025-07-24 |
1.0700 USDT |
22,043.2913 |
1.0851 USDT |
1.0400 USDT |
1.1079 USDT |
1.0755 USDT |
| 2025-07-23 |
1.1050 USDT |
61,048.4904 |
1.2262 USDT |
1.0488 USDT |
1.2265 USDT |
1.0857 USDT |
| 2025-07-22 |
1.1971 USDT |
25,156.8027 |
1.2110 USDT |
1.1796 USDT |
1.2246 USDT |
1.2010 USDT |
| 2025-07-21 |
1.2145 USDT |
71,116.0879 |
1.2013 USDT |
1.1683 USDT |
1.2777 USDT |
1.2000 USDT |
| 2025-07-20 |
1.1978 USDT |
17,030.6928 |
1.1858 USDT |
1.1829 USDT |
1.2244 USDT |
1.2100 USDT |
| 2025-07-19 |
1.1963 USDT |
8,893.8890 |
1.2177 USDT |
1.1832 USDT |
1.2280 USDT |
1.1863 USDT |
| 2025-07-18 |
1.2717 USDT |
75,550.6224 |
1.1851 USDT |
1.1851 USDT |
1.3400 USDT |
1.2000 USDT |
| 2025-07-17 |
1.1446 USDT |
12,663.5148 |
1.1197 USDT |
1.0900 USDT |
1.2181 USDT |
1.1760 USDT |
| 2025-07-16 |
1.0895 USDT |
9,636.8304 |
1.0822 USDT |
1.0677 USDT |
1.1100 USDT |
1.1100 USDT |
| 2025-07-15 |
1.0701 USDT |
22,790.2191 |
1.1189 USDT |
1.0570 USDT |
1.1267 USDT |
1.0595 USDT |
| 2025-07-14 |
1.0506 USDT |
28,756.7827 |
1.0095 USDT |
1.0043 USDT |
1.1050 USDT |
1.0900 USDT |
| 2025-07-13 |
0.9729 USDT |
50,059.6563 |
0.9585 USDT |
0.9062 USDT |
1.0314 USDT |
1.0100 USDT |
| 2025-07-12 |
0.9792 USDT |
10,583.3803 |
0.9809 USDT |
0.9554 USDT |
0.9927 USDT |
0.9570 USDT |
| 2025-07-11 |
1.0088 USDT |
30,805.9088 |
0.9824 USDT |
0.9796 USDT |
1.0663 USDT |
1.0447 USDT |
| 2025-07-10 |
0.9689 USDT |
49,882.3874 |
0.9559 USDT |
0.9468 USDT |
0.9890 USDT |
0.9801 USDT |
| 2025-07-09 |
0.9410 USDT |
24,922.5596 |
0.9521 USDT |
0.9262 USDT |
0.9560 USDT |
0.9504 USDT |
| 2025-07-08 |
0.9408 USDT |
15,085.6866 |
0.9328 USDT |
0.9214 USDT |
0.9600 USDT |
0.9460 USDT |
| 2025-07-07 |
0.9389 USDT |
16,072.4745 |
0.9490 USDT |
0.9210 USDT |
0.9554 USDT |
0.9316 USDT |
| 2025-07-06 |
0.9327 USDT |
10,426.3060 |
0.9275 USDT |
0.9111 USDT |
0.9590 USDT |
0.9556 USDT |
| 2025-07-05 |
0.9253 USDT |
4,100.0447 |
0.9251 USDT |
0.9161 USDT |
0.9380 USDT |
0.9264 USDT |
| 2025-07-04 |
0.9572 USDT |
7,955.1703 |
0.9598 USDT |
0.9323 USDT |
0.9819 USDT |
0.9323 USDT |
| 2025-07-03 |
0.9692 USDT |
36,695.1117 |
0.9604 USDT |
0.9406 USDT |
0.9925 USDT |
0.9592 USDT |
| 2025-07-02 |
0.8723 USDT |
23,810.2295 |
0.8557 USDT |
0.8440 USDT |
0.9140 USDT |
0.9140 USDT |
| 2025-07-01 |
0.9410 USDT |
40,851.1338 |
0.9477 USDT |
0.9045 USDT |
0.9800 USDT |
0.9102 USDT |
| 2025-06-30 |
0.9651 USDT |
31,189.7802 |
0.9748 USDT |
0.9474 USDT |
0.9900 USDT |
0.9508 USDT |
| 2025-06-29 |
0.9462 USDT |
10,898.1736 |
0.9622 USDT |
0.9345 USDT |
0.9640 USDT |
0.9437 USDT |
| 2025-06-28 |
0.8898 USDT |
36,766.3383 |
0.8434 USDT |
0.8389 USDT |
0.9726 USDT |
0.9622 USDT |
| 2025-06-27 |
0.8388 USDT |
31,587.9524 |
0.8696 USDT |
0.8176 USDT |
0.8713 USDT |
0.8230 USDT |
| 2025-06-26 |
0.9272 USDT |
29,207.3867 |
0.9343 USDT |
0.8848 USDT |
0.9440 USDT |
0.8924 USDT |
| 2025-06-25 |
0.9257 USDT |
80,417.9788 |
0.8231 USDT |
0.8231 USDT |
1.0214 USDT |
0.9331 USDT |
| 2025-06-24 |
0.7708 USDT |
38,638.8845 |
0.7305 USDT |
0.7152 USDT |
0.8184 USDT |
0.8020 USDT |
| 2025-06-23 |
0.7064 USDT |
57,501.6167 |
0.7008 USDT |
0.6939 USDT |
0.7442 USDT |
0.7157 USDT |
| 2025-06-22 |
0.7228 USDT |
17,983.6848 |
0.7459 USDT |
0.7100 USDT |
0.7495 USDT |
0.7126 USDT |
| 2025-06-21 |
0.7580 USDT |
5,558.7507 |
0.7508 USDT |
0.7452 USDT |
0.7710 USDT |
0.7463 USDT |
| 2025-06-20 |
0.7746 USDT |
8,550.1705 |
0.7738 USDT |
0.7650 USDT |
0.7846 USDT |
0.7650 USDT |
| 2025-06-19 |
0.7772 USDT |
17,439.2682 |
0.7726 USDT |
0.7595 USDT |
0.8038 USDT |
0.7660 USDT |
| 2025-06-18 |
0.8139 USDT |
6,287.9600 |
0.8113 USDT |
0.8014 USDT |
0.8216 USDT |
0.8053 USDT |
| 2025-06-17 |
0.8348 USDT |
21,369.3821 |
0.8530 USDT |
0.8188 USDT |
0.8530 USDT |
0.8189 USDT |