Identifier on Kucoin: ERG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
1.5694 USDT |
26,826.6854 |
1.5379 USDT |
1.5080 USDT |
1.6400 USDT |
1.5867 USDT |
| 2025-01-23 |
1.4738 USDT |
57,399.1078 |
1.5000 USDT |
1.4000 USDT |
1.5500 USDT |
1.5321 USDT |
| 2025-01-22 |
1.5402 USDT |
20,837.1776 |
1.5926 USDT |
1.5010 USDT |
1.6018 USDT |
1.5171 USDT |
| 2025-01-21 |
1.6018 USDT |
26,158.8947 |
1.6160 USDT |
1.5601 USDT |
1.6900 USDT |
1.6038 USDT |
| 2025-01-20 |
1.6302 USDT |
107,816.1651 |
1.6323 USDT |
1.5280 USDT |
1.7500 USDT |
1.6300 USDT |
| 2025-01-19 |
1.7138 USDT |
268,141.6180 |
1.8097 USDT |
1.5900 USDT |
2.0900 USDT |
1.7055 USDT |
| 2025-01-18 |
1.8125 USDT |
27,936.8450 |
1.9319 USDT |
1.7397 USDT |
1.9400 USDT |
1.7799 USDT |
| 2025-01-17 |
1.8904 USDT |
24,626.3865 |
1.8823 USDT |
1.8550 USDT |
1.9258 USDT |
1.9002 USDT |
| 2025-01-16 |
1.8135 USDT |
15,019.9946 |
1.8001 USDT |
1.7498 USDT |
1.8600 USDT |
1.8600 USDT |
| 2025-01-15 |
1.7556 USDT |
65,280.0199 |
1.7670 USDT |
1.7000 USDT |
1.8306 USDT |
1.8220 USDT |
| 2025-01-14 |
1.7551 USDT |
26,592.4622 |
1.7142 USDT |
1.7055 USDT |
1.8100 USDT |
1.7900 USDT |
| 2025-01-13 |
1.6327 USDT |
34,600.8099 |
1.7044 USDT |
1.5787 USDT |
1.7133 USDT |
1.6261 USDT |
| 2025-01-12 |
1.7540 USDT |
19,733.6812 |
1.7805 USDT |
1.7086 USDT |
1.8209 USDT |
1.7408 USDT |
| 2025-01-11 |
1.6807 USDT |
44,200.5613 |
1.6718 USDT |
1.5857 USDT |
1.8330 USDT |
1.7833 USDT |
| 2025-01-10 |
1.6283 USDT |
61,386.2160 |
1.6671 USDT |
1.4600 USDT |
1.7159 USDT |
1.6849 USDT |
| 2025-01-09 |
1.6600 USDT |
35,280.3161 |
1.7200 USDT |
1.6179 USDT |
1.7498 USDT |
1.6610 USDT |
| 2025-01-08 |
1.7208 USDT |
27,551.1871 |
1.7642 USDT |
1.6500 USDT |
1.7900 USDT |
1.6985 USDT |
| 2025-01-07 |
1.9513 USDT |
44,966.8754 |
1.9520 USDT |
1.8533 USDT |
2.0000 USDT |
1.8635 USDT |
| 2025-01-06 |
1.9978 USDT |
21,909.2550 |
2.0300 USDT |
1.9380 USDT |
2.0704 USDT |
1.9738 USDT |
| 2025-01-05 |
1.9659 USDT |
28,982.3740 |
1.9500 USDT |
1.8862 USDT |
2.0284 USDT |
2.0199 USDT |
| 2025-01-04 |
1.9058 USDT |
15,876.2665 |
1.9550 USDT |
1.8300 USDT |
1.9714 USDT |
1.9445 USDT |
| 2025-01-03 |
1.8622 USDT |
43,488.2536 |
1.7534 USDT |
1.7314 USDT |
1.9583 USDT |
1.9196 USDT |
| 2025-01-02 |
1.7404 USDT |
31,395.9502 |
1.6797 USDT |
1.6797 USDT |
1.7900 USDT |
1.7410 USDT |
| 2025-01-01 |
1.6444 USDT |
33,608.5568 |
1.6009 USDT |
1.5884 USDT |
1.7121 USDT |
1.6771 USDT |
| 2024-12-31 |
1.5964 USDT |
45,732.6264 |
1.6009 USDT |
1.5331 USDT |
1.7000 USDT |
1.5560 USDT |
| 2024-12-30 |
1.5853 USDT |
15,691.5621 |
1.6165 USDT |
1.5369 USDT |
1.6443 USDT |
1.5769 USDT |
| 2024-12-29 |
1.6771 USDT |
4,615.0612 |
1.6817 USDT |
1.6456 USDT |
1.7126 USDT |
1.6651 USDT |
| 2024-12-28 |
1.6671 USDT |
18,473.9486 |
1.6719 USDT |
1.6268 USDT |
1.7020 USDT |
1.6600 USDT |
| 2024-12-27 |
1.6787 USDT |
25,891.0582 |
1.6532 USDT |
1.6242 USDT |
1.7400 USDT |
1.6806 USDT |
| 2024-12-26 |
1.6720 USDT |
29,418.6098 |
1.7540 USDT |
1.6101 USDT |
1.7700 USDT |
1.6609 USDT |
| 2024-12-25 |
1.7729 USDT |
36,045.8064 |
1.7500 USDT |
1.7320 USDT |
1.7861 USDT |
1.7320 USDT |
| 2024-12-24 |
1.7732 USDT |
17,295.3110 |
1.7651 USDT |
1.7141 USDT |
1.8401 USDT |
1.8190 USDT |
| 2024-12-23 |
1.6949 USDT |
19,990.4474 |
1.6420 USDT |
1.6328 USDT |
1.7509 USDT |
1.6875 USDT |
| 2024-12-22 |
1.7193 USDT |
17,756.0224 |
1.7557 USDT |
1.6686 USDT |
1.7560 USDT |
1.6763 USDT |
| 2024-12-21 |
1.7689 USDT |
33,420.5170 |
1.8201 USDT |
1.7240 USDT |
1.8450 USDT |
1.7499 USDT |
| 2024-12-20 |
1.6149 USDT |
90,874.6778 |
1.7346 USDT |
1.4580 USDT |
1.8159 USDT |
1.8009 USDT |
| 2024-12-19 |
1.7393 USDT |
46,629.2502 |
1.8633 USDT |
1.6600 USDT |
1.9016 USDT |
1.7600 USDT |
| 2024-12-18 |
1.8335 USDT |
40,705.8310 |
1.8966 USDT |
1.7626 USDT |
1.9071 USDT |
1.8278 USDT |
| 2024-12-17 |
1.9603 USDT |
36,572.2474 |
2.0321 USDT |
1.9000 USDT |
2.0446 USDT |
1.9001 USDT |
| 2024-12-16 |
2.0147 USDT |
53,129.5567 |
2.0065 USDT |
1.9499 USDT |
2.1099 USDT |
2.0420 USDT |
| 2024-12-15 |
1.9681 USDT |
37,021.0734 |
1.8900 USDT |
1.8896 USDT |
2.0200 USDT |
1.9968 USDT |
| 2024-12-14 |
1.8928 USDT |
25,295.4824 |
1.9243 USDT |
1.8300 USDT |
1.9594 USDT |
1.8528 USDT |
| 2024-12-13 |
1.9205 USDT |
35,918.8654 |
1.9502 USDT |
1.8244 USDT |
1.9816 USDT |
1.9255 USDT |
| 2024-12-12 |
1.9315 USDT |
48,222.1256 |
1.9208 USDT |
1.8588 USDT |
1.9998 USDT |
1.8831 USDT |
| 2024-12-11 |
1.8519 USDT |
74,531.8498 |
1.8280 USDT |
1.7509 USDT |
1.9500 USDT |
1.9173 USDT |
| 2024-12-10 |
1.8083 USDT |
89,267.8853 |
1.8501 USDT |
1.6700 USDT |
1.9355 USDT |
1.7402 USDT |
| 2024-12-09 |
1.9363 USDT |
67,703.8948 |
2.0446 USDT |
1.8355 USDT |
2.0587 USDT |
1.9431 USDT |
| 2024-12-08 |
2.1060 USDT |
59,434.0879 |
2.1965 USDT |
2.0200 USDT |
2.1966 USDT |
2.0671 USDT |
| 2024-12-07 |
2.1698 USDT |
52,572.2758 |
2.1826 USDT |
2.1000 USDT |
2.2648 USDT |
2.1420 USDT |
| 2024-12-06 |
2.1005 USDT |
71,837.4434 |
2.0405 USDT |
2.0248 USDT |
2.1709 USDT |
2.1400 USDT |