Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-27 |
0.7895 USDT |
7,870.3167 |
0.8008 USDT |
0.7800 USDT |
0.8070 USDT |
0.7921 USDT |
| 2025-04-26 |
0.8027 USDT |
17,343.4926 |
0.8092 USDT |
0.7900 USDT |
0.8200 USDT |
0.7985 USDT |
| 2025-04-25 |
0.7980 USDT |
14,335.5298 |
0.8188 USDT |
0.7836 USDT |
0.8228 USDT |
0.8113 USDT |
| 2025-04-24 |
0.8076 USDT |
11,750.4826 |
0.8156 USDT |
0.7828 USDT |
0.8301 USDT |
0.8235 USDT |
| 2025-04-23 |
0.8045 USDT |
23,433.7545 |
0.8000 USDT |
0.7701 USDT |
0.8234 USDT |
0.8129 USDT |
| 2025-04-22 |
0.7621 USDT |
11,771.7717 |
0.7616 USDT |
0.7523 USDT |
0.7887 USDT |
0.7777 USDT |
| 2025-04-21 |
0.7684 USDT |
22,949.2783 |
0.7471 USDT |
0.7471 USDT |
0.7900 USDT |
0.7647 USDT |
| 2025-04-20 |
0.7460 USDT |
13,846.3745 |
0.7450 USDT |
0.7367 USDT |
0.7571 USDT |
0.7524 USDT |
| 2025-04-19 |
0.7555 USDT |
2,789.4206 |
0.7606 USDT |
0.7452 USDT |
0.7632 USDT |
0.7591 USDT |
| 2025-04-18 |
0.7535 USDT |
12,987.9443 |
0.7739 USDT |
0.7400 USDT |
0.7766 USDT |
0.7552 USDT |
| 2025-04-17 |
0.7709 USDT |
7,531.5954 |
0.7637 USDT |
0.7636 USDT |
0.7766 USDT |
0.7710 USDT |
| 2025-04-16 |
0.7679 USDT |
4,451.9159 |
0.7767 USDT |
0.7535 USDT |
0.7819 USDT |
0.7661 USDT |
| 2025-04-15 |
0.7992 USDT |
5,745.5187 |
0.7996 USDT |
0.7880 USDT |
0.8100 USDT |
0.7905 USDT |
| 2025-04-14 |
0.8082 USDT |
22,948.7875 |
0.8223 USDT |
0.7900 USDT |
0.8257 USDT |
0.8011 USDT |
| 2025-04-13 |
0.8247 USDT |
6,671.7348 |
0.8386 USDT |
0.8125 USDT |
0.8407 USDT |
0.8188 USDT |
| 2025-04-12 |
0.8317 USDT |
22,120.3693 |
0.7886 USDT |
0.7872 USDT |
0.8900 USDT |
0.8401 USDT |
| 2025-04-11 |
0.7780 USDT |
13,085.6471 |
0.7730 USDT |
0.7630 USDT |
0.7899 USDT |
0.7860 USDT |
| 2025-04-10 |
0.7578 USDT |
16,915.7837 |
0.7742 USDT |
0.7371 USDT |
0.7800 USDT |
0.7683 USDT |
| 2025-04-09 |
0.7156 USDT |
16,870.7855 |
0.7034 USDT |
0.6858 USDT |
0.7828 USDT |
0.7681 USDT |
| 2025-04-08 |
0.7273 USDT |
11,178.6352 |
0.7232 USDT |
0.7114 USDT |
0.7595 USDT |
0.7521 USDT |
| 2025-04-07 |
0.6900 USDT |
29,563.4393 |
0.6882 USDT |
0.6315 USDT |
0.7580 USDT |
0.7108 USDT |
| 2025-04-06 |
0.7134 USDT |
6,872.2206 |
0.7293 USDT |
0.7000 USDT |
0.7316 USDT |
0.7092 USDT |
| 2025-04-05 |
0.7258 USDT |
5,595.9466 |
0.7404 USDT |
0.7164 USDT |
0.7409 USDT |
0.7234 USDT |
| 2025-04-04 |
0.7268 USDT |
24,433.4223 |
0.7384 USDT |
0.7036 USDT |
0.7509 USDT |
0.7210 USDT |
| 2025-04-03 |
0.7335 USDT |
20,515.5338 |
0.7416 USDT |
0.7114 USDT |
0.7585 USDT |
0.7286 USDT |
| 2025-04-02 |
0.7784 USDT |
16,390.8491 |
0.7804 USDT |
0.7653 USDT |
0.7950 USDT |
0.7821 USDT |
| 2025-04-01 |
0.7741 USDT |
20,281.7853 |
0.7607 USDT |
0.7524 USDT |
0.7880 USDT |
0.7787 USDT |
| 2025-03-31 |
0.7572 USDT |
30,211.4302 |
0.7682 USDT |
0.7415 USDT |
0.7712 USDT |
0.7554 USDT |
| 2025-03-30 |
0.7753 USDT |
14,802.6785 |
0.7794 USDT |
0.7594 USDT |
0.7937 USDT |
0.7706 USDT |
| 2025-03-29 |
0.7766 USDT |
12,610.9633 |
0.8079 USDT |
0.7602 USDT |
0.8079 USDT |
0.7815 USDT |
| 2025-03-28 |
0.8089 USDT |
13,107.2588 |
0.8279 USDT |
0.7909 USDT |
0.8279 USDT |
0.7984 USDT |
| 2025-03-27 |
0.8266 USDT |
6,726.6965 |
0.8245 USDT |
0.8161 USDT |
0.8400 USDT |
0.8222 USDT |
| 2025-03-26 |
0.8373 USDT |
14,222.5039 |
0.8336 USDT |
0.8136 USDT |
0.8599 USDT |
0.8214 USDT |
| 2025-03-25 |
0.8350 USDT |
8,920.6216 |
0.8250 USDT |
0.8176 USDT |
0.8544 USDT |
0.8471 USDT |
| 2025-03-24 |
0.8151 USDT |
5,079.0140 |
0.8063 USDT |
0.8003 USDT |
0.8277 USDT |
0.8211 USDT |
| 2025-03-23 |
0.8078 USDT |
20,584.2316 |
0.8148 USDT |
0.8009 USDT |
0.8200 USDT |
0.8039 USDT |
| 2025-03-22 |
0.8157 USDT |
10,297.6350 |
0.8220 USDT |
0.8036 USDT |
0.8271 USDT |
0.8171 USDT |
| 2025-03-21 |
0.8158 USDT |
7,366.9764 |
0.8165 USDT |
0.8090 USDT |
0.8211 USDT |
0.8141 USDT |
| 2025-03-20 |
0.8235 USDT |
16,026.1012 |
0.8357 USDT |
0.8000 USDT |
0.8442 USDT |
0.8272 USDT |
| 2025-03-19 |
0.8131 USDT |
15,678.8672 |
0.7946 USDT |
0.7926 USDT |
0.8356 USDT |
0.8280 USDT |
| 2025-03-18 |
0.8011 USDT |
24,266.1249 |
0.8073 USDT |
0.7896 USDT |
0.8204 USDT |
0.7965 USDT |
| 2025-03-17 |
0.8075 USDT |
18,263.6293 |
0.8033 USDT |
0.7952 USDT |
0.8183 USDT |
0.8104 USDT |
| 2025-03-16 |
0.8074 USDT |
17,254.2963 |
0.8354 USDT |
0.7895 USDT |
0.8371 USDT |
0.8019 USDT |
| 2025-03-15 |
0.8456 USDT |
10,698.3724 |
0.8399 USDT |
0.8330 USDT |
0.8623 USDT |
0.8382 USDT |
| 2025-03-14 |
0.8008 USDT |
4,765.0555 |
0.7847 USDT |
0.7795 USDT |
0.8153 USDT |
0.8116 USDT |
| 2025-03-13 |
0.8006 USDT |
12,426.2061 |
0.7827 USDT |
0.7827 USDT |
0.8150 USDT |
0.7828 USDT |
| 2025-03-12 |
0.8017 USDT |
109,379.8041 |
0.7671 USDT |
0.7640 USDT |
0.9200 USDT |
0.7943 USDT |
| 2025-03-11 |
0.7248 USDT |
106,989.3144 |
0.6768 USDT |
0.6521 USDT |
0.8420 USDT |
0.7702 USDT |
| 2025-03-10 |
0.7422 USDT |
157,286.0759 |
0.7778 USDT |
0.6710 USDT |
0.8400 USDT |
0.6711 USDT |
| 2025-03-09 |
0.8313 USDT |
60,749.5783 |
0.8850 USDT |
0.7736 USDT |
0.8985 USDT |
0.7850 USDT |