Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-17 |
0.8348 USDT |
21,369.3821 |
0.8530 USDT |
0.8188 USDT |
0.8530 USDT |
0.8189 USDT |
| 2025-06-16 |
0.8561 USDT |
7,868.6437 |
0.8524 USDT |
0.8465 USDT |
0.8665 USDT |
0.8585 USDT |
| 2025-06-15 |
0.8345 USDT |
5,040.7650 |
0.8315 USDT |
0.8225 USDT |
0.8472 USDT |
0.8328 USDT |
| 2025-06-14 |
0.8307 USDT |
14,117.0799 |
0.8362 USDT |
0.8203 USDT |
0.8400 USDT |
0.8365 USDT |
| 2025-06-13 |
0.8306 USDT |
33,202.1274 |
0.8554 USDT |
0.8010 USDT |
0.8760 USDT |
0.8284 USDT |
| 2025-06-12 |
0.8956 USDT |
9,647.3693 |
0.9073 USDT |
0.8828 USDT |
0.9103 USDT |
0.8899 USDT |
| 2025-06-11 |
0.9339 USDT |
12,685.2939 |
0.9460 USDT |
0.9159 USDT |
0.9476 USDT |
0.9280 USDT |
| 2025-06-10 |
0.9482 USDT |
1,946.3495 |
0.9355 USDT |
0.9353 USDT |
0.9556 USDT |
0.9465 USDT |
| 2025-06-09 |
0.8948 USDT |
25,147.6339 |
0.8990 USDT |
0.8800 USDT |
0.9121 USDT |
0.9121 USDT |
| 2025-06-08 |
0.8899 USDT |
8,014.3283 |
0.8849 USDT |
0.8786 USDT |
0.9043 USDT |
0.8964 USDT |
| 2025-06-07 |
0.8901 USDT |
9,224.9006 |
0.8812 USDT |
0.8764 USDT |
0.9037 USDT |
0.8877 USDT |
| 2025-06-06 |
0.8674 USDT |
20,179.6301 |
0.8576 USDT |
0.8500 USDT |
0.8942 USDT |
0.8915 USDT |
| 2025-06-05 |
0.9135 USDT |
27,644.8871 |
0.8881 USDT |
0.8859 USDT |
0.9600 USDT |
0.9159 USDT |
| 2025-06-04 |
0.9092 USDT |
14,195.8061 |
0.9131 USDT |
0.8811 USDT |
0.9249 USDT |
0.8826 USDT |
| 2025-06-03 |
0.9324 USDT |
5,942.7676 |
0.9206 USDT |
0.9177 USDT |
0.9406 USDT |
0.9251 USDT |
| 2025-06-02 |
0.9037 USDT |
10,331.4851 |
0.9254 USDT |
0.8700 USDT |
0.9335 USDT |
0.9012 USDT |
| 2025-06-01 |
0.9068 USDT |
12,317.7366 |
0.9223 USDT |
0.8885 USDT |
0.9261 USDT |
0.9131 USDT |
| 2025-05-31 |
0.9374 USDT |
25,731.2124 |
0.9995 USDT |
0.9047 USDT |
0.9995 USDT |
0.9312 USDT |
| 2025-05-30 |
0.9538 USDT |
33,298.8621 |
0.9143 USDT |
0.8908 USDT |
1.0000 USDT |
0.9882 USDT |
| 2025-05-29 |
0.8919 USDT |
44,877.8342 |
0.8655 USDT |
0.8641 USDT |
0.9100 USDT |
0.8873 USDT |
| 2025-05-28 |
0.8829 USDT |
9,802.8855 |
0.8853 USDT |
0.8658 USDT |
0.8954 USDT |
0.8681 USDT |
| 2025-05-27 |
0.8699 USDT |
22,514.6865 |
0.8520 USDT |
0.8464 USDT |
0.8974 USDT |
0.8933 USDT |
| 2025-05-26 |
0.8523 USDT |
13,082.8491 |
0.8434 USDT |
0.8359 USDT |
0.8683 USDT |
0.8409 USDT |
| 2025-05-25 |
0.8229 USDT |
23,830.6775 |
0.7887 USDT |
0.7810 USDT |
0.8700 USDT |
0.8429 USDT |
| 2025-05-24 |
0.8029 USDT |
14,782.1771 |
0.8002 USDT |
0.7900 USDT |
0.8152 USDT |
0.7961 USDT |
| 2025-05-23 |
0.8560 USDT |
23,308.3598 |
0.8652 USDT |
0.8109 USDT |
0.8815 USDT |
0.8227 USDT |
| 2025-05-22 |
0.8442 USDT |
15,622.3942 |
0.8186 USDT |
0.8151 USDT |
0.8630 USDT |
0.8630 USDT |
| 2025-05-21 |
0.8145 USDT |
19,646.8769 |
0.7974 USDT |
0.7928 USDT |
0.8300 USDT |
0.8148 USDT |
| 2025-05-20 |
0.7958 USDT |
5,964.9543 |
0.8134 USDT |
0.7875 USDT |
0.8237 USDT |
0.7893 USDT |
| 2025-05-19 |
0.8119 USDT |
8,451.4516 |
0.8290 USDT |
0.7890 USDT |
0.8492 USDT |
0.8143 USDT |
| 2025-05-18 |
0.8191 USDT |
20,436.5988 |
0.7719 USDT |
0.7706 USDT |
0.8471 USDT |
0.8304 USDT |
| 2025-05-17 |
0.7747 USDT |
13,292.9462 |
0.7846 USDT |
0.7600 USDT |
0.7949 USDT |
0.7661 USDT |
| 2025-05-16 |
0.7982 USDT |
12,999.4930 |
0.7955 USDT |
0.7875 USDT |
0.8096 USDT |
0.7875 USDT |
| 2025-05-15 |
0.8098 USDT |
32,925.7680 |
0.8300 USDT |
0.7845 USDT |
0.8315 USDT |
0.7986 USDT |
| 2025-05-14 |
0.8359 USDT |
10,530.6512 |
0.8543 USDT |
0.8300 USDT |
0.8543 USDT |
0.8300 USDT |
| 2025-05-13 |
0.8370 USDT |
23,181.6634 |
0.8654 USDT |
0.8173 USDT |
0.8654 USDT |
0.8426 USDT |
| 2025-05-12 |
0.8879 USDT |
15,487.3417 |
0.8800 USDT |
0.8668 USDT |
0.8974 USDT |
0.8801 USDT |
| 2025-05-11 |
0.8768 USDT |
32,788.5060 |
0.9105 USDT |
0.8547 USDT |
0.9264 USDT |
0.8750 USDT |
| 2025-05-10 |
0.8796 USDT |
19,700.9635 |
0.8690 USDT |
0.8616 USDT |
0.9036 USDT |
0.8822 USDT |
| 2025-05-09 |
0.8470 USDT |
21,813.7368 |
0.8324 USDT |
0.8140 USDT |
0.8760 USDT |
0.8708 USDT |
| 2025-05-08 |
0.8013 USDT |
22,623.6168 |
0.7593 USDT |
0.7578 USDT |
0.8376 USDT |
0.8341 USDT |
| 2025-05-07 |
0.7547 USDT |
7,794.1849 |
0.7467 USDT |
0.7433 USDT |
0.7638 USDT |
0.7503 USDT |
| 2025-05-06 |
0.7125 USDT |
20,944.5269 |
0.7198 USDT |
0.6970 USDT |
0.7350 USDT |
0.7094 USDT |
| 2025-05-05 |
0.7231 USDT |
11,457.4422 |
0.7148 USDT |
0.7101 USDT |
0.7300 USDT |
0.7226 USDT |
| 2025-05-04 |
0.7287 USDT |
52,059.4037 |
0.7548 USDT |
0.7080 USDT |
0.7564 USDT |
0.7177 USDT |
| 2025-05-03 |
0.7577 USDT |
26,088.3637 |
0.7403 USDT |
0.7349 USDT |
0.8330 USDT |
0.7590 USDT |
| 2025-05-02 |
0.7620 USDT |
23,217.1288 |
0.7455 USDT |
0.7382 USDT |
0.7700 USDT |
0.7491 USDT |
| 2025-05-01 |
0.7584 USDT |
60,825.7690 |
0.7648 USDT |
0.7363 USDT |
0.7750 USDT |
0.7510 USDT |
| 2025-04-30 |
0.7761 USDT |
33,186.3180 |
0.7908 USDT |
0.7612 USDT |
0.8000 USDT |
0.7612 USDT |
| 2025-04-29 |
0.7986 USDT |
6,275.0943 |
0.7987 USDT |
0.7850 USDT |
0.8075 USDT |
0.7999 USDT |