Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-08 |
0.8810 USDT |
10,671.2718 |
0.8919 USDT |
0.8620 USDT |
0.8983 USDT |
0.8838 USDT |
| 2025-03-07 |
0.9047 USDT |
156,291.5684 |
0.9832 USDT |
0.8134 USDT |
0.9989 USDT |
0.9016 USDT |
| 2025-03-06 |
1.0581 USDT |
10,675.9118 |
1.0860 USDT |
1.0269 USDT |
1.0901 USDT |
1.0332 USDT |
| 2025-03-05 |
1.0561 USDT |
56,666.4557 |
1.0402 USDT |
1.0037 USDT |
1.1118 USDT |
1.0807 USDT |
| 2025-03-04 |
0.9531 USDT |
60,827.8878 |
0.9574 USDT |
0.9047 USDT |
1.0400 USDT |
1.0025 USDT |
| 2025-03-03 |
1.0614 USDT |
251,993.0803 |
1.3008 USDT |
0.9411 USDT |
1.4019 USDT |
0.9681 USDT |
| 2025-03-02 |
1.1041 USDT |
174,297.9868 |
0.8425 USDT |
0.8238 USDT |
1.2905 USDT |
1.1954 USDT |
| 2025-03-01 |
0.8200 USDT |
10,844.5902 |
0.8230 USDT |
0.8026 USDT |
0.8378 USDT |
0.8072 USDT |
| 2025-02-28 |
0.7680 USDT |
84,504.6996 |
0.8336 USDT |
0.7116 USDT |
0.8492 USDT |
0.8250 USDT |
| 2025-02-27 |
0.8573 USDT |
7,346.4322 |
0.8594 USDT |
0.8447 USDT |
0.8733 USDT |
0.8690 USDT |
| 2025-02-26 |
0.8953 USDT |
19,976.9716 |
0.8901 USDT |
0.8401 USDT |
0.9301 USDT |
0.8479 USDT |
| 2025-02-25 |
0.8593 USDT |
93,364.6287 |
0.9360 USDT |
0.8000 USDT |
0.9403 USDT |
0.8713 USDT |
| 2025-02-24 |
0.9815 USDT |
29,340.7616 |
1.0156 USDT |
0.9567 USDT |
1.0255 USDT |
0.9650 USDT |
| 2025-02-23 |
1.0256 USDT |
52,204.9043 |
1.0601 USDT |
1.0000 USDT |
1.0780 USDT |
1.0123 USDT |
| 2025-02-22 |
1.0648 USDT |
8,455.1263 |
1.0621 USDT |
1.0519 USDT |
1.0759 USDT |
1.0759 USDT |
| 2025-02-21 |
1.1069 USDT |
16,330.4336 |
1.1356 USDT |
1.0893 USDT |
1.1360 USDT |
1.0916 USDT |
| 2025-02-20 |
1.0911 USDT |
33,886.4871 |
1.0880 USDT |
1.0595 USDT |
1.1500 USDT |
1.1387 USDT |
| 2025-02-19 |
1.0845 USDT |
3,390.5750 |
1.0812 USDT |
1.0725 USDT |
1.1055 USDT |
1.0768 USDT |
| 2025-02-18 |
1.1252 USDT |
24,511.9047 |
1.1383 USDT |
1.0555 USDT |
1.1455 USDT |
1.0776 USDT |
| 2025-02-17 |
1.1302 USDT |
21,155.4264 |
1.1150 USDT |
1.1047 USDT |
1.1558 USDT |
1.1382 USDT |
| 2025-02-16 |
1.1171 USDT |
7,766.4740 |
1.1041 USDT |
1.1041 USDT |
1.1329 USDT |
1.1075 USDT |
| 2025-02-15 |
1.1491 USDT |
13,661.6627 |
1.1624 USDT |
1.1292 USDT |
1.1780 USDT |
1.1377 USDT |
| 2025-02-14 |
1.1581 USDT |
8,152.0132 |
1.1572 USDT |
1.1446 USDT |
1.1743 USDT |
1.1633 USDT |
| 2025-02-13 |
1.1445 USDT |
13,433.0826 |
1.1939 USDT |
1.1270 USDT |
1.2033 USDT |
1.1433 USDT |
| 2025-02-12 |
1.1555 USDT |
30,728.2781 |
1.1244 USDT |
1.0962 USDT |
1.2185 USDT |
1.1913 USDT |
| 2025-02-11 |
1.1512 USDT |
23,793.4524 |
1.0764 USDT |
1.0764 USDT |
1.1881 USDT |
1.1353 USDT |
| 2025-02-10 |
1.0512 USDT |
16,489.4668 |
1.0350 USDT |
1.0143 USDT |
1.0722 USDT |
1.0700 USDT |
| 2025-02-09 |
1.0652 USDT |
9,877.0678 |
1.0916 USDT |
1.0353 USDT |
1.0916 USDT |
1.0418 USDT |
| 2025-02-08 |
1.0713 USDT |
9,840.8412 |
1.0775 USDT |
1.0550 USDT |
1.0888 USDT |
1.0760 USDT |
| 2025-02-07 |
1.0956 USDT |
26,916.9702 |
1.1041 USDT |
1.0546 USDT |
1.1400 USDT |
1.0792 USDT |
| 2025-02-06 |
1.1438 USDT |
9,326.9030 |
1.1420 USDT |
1.0914 USDT |
1.1700 USDT |
1.0936 USDT |
| 2025-02-05 |
1.1689 USDT |
19,666.8832 |
1.1854 USDT |
1.1400 USDT |
1.1974 USDT |
1.1525 USDT |
| 2025-02-04 |
1.2075 USDT |
33,992.9694 |
1.2661 USDT |
1.1626 USDT |
1.2939 USDT |
1.1830 USDT |
| 2025-02-03 |
1.0485 USDT |
84,359.9424 |
1.2000 USDT |
0.9086 USDT |
1.2011 USDT |
1.1600 USDT |
| 2025-02-02 |
1.2983 USDT |
41,804.6518 |
1.3572 USDT |
1.2039 USDT |
1.3700 USDT |
1.2390 USDT |
| 2025-02-01 |
1.3590 USDT |
17,755.1795 |
1.3668 USDT |
1.3114 USDT |
1.3946 USDT |
1.3800 USDT |
| 2025-01-31 |
1.4144 USDT |
20,454.2500 |
1.4175 USDT |
1.3801 USDT |
1.4496 USDT |
1.4388 USDT |
| 2025-01-30 |
1.4383 USDT |
26,575.2976 |
1.4308 USDT |
1.4158 USDT |
1.4629 USDT |
1.4158 USDT |
| 2025-01-29 |
1.3935 USDT |
41,672.5796 |
1.4001 USDT |
1.3478 USDT |
1.4600 USDT |
1.4375 USDT |
| 2025-01-28 |
1.4388 USDT |
19,532.7341 |
1.4280 USDT |
1.4103 USDT |
1.4920 USDT |
1.4193 USDT |
| 2025-01-27 |
1.4706 USDT |
32,415.0514 |
1.5151 USDT |
1.4103 USDT |
1.5152 USDT |
1.4257 USDT |
| 2025-01-26 |
1.5377 USDT |
7,681.4200 |
1.5623 USDT |
1.5200 USDT |
1.5630 USDT |
1.5331 USDT |
| 2025-01-25 |
1.5589 USDT |
16,826.4600 |
1.5800 USDT |
1.5300 USDT |
1.5985 USDT |
1.5550 USDT |