Crypto exchange HitBTC
Market ERN / Tether (USDT)
Identifier on HitBTC: ERNUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-19 | 2.2606 USDT | 5.0400 ERN | 35.0000 USDT | 2.1730 USDT | 35.0000 USDT | 2.1730 USDT |
| 2024-12-04 | 13.9606 USDT | 13.4800 ERN | 62.0000 USDT | 2.1730 USDT | 62.0000 USDT | 2.1730 USDT |
| 2024-12-03 | 7.6255 USDT | 0.4800 ERN | 4.9999 USDT | 3.0012 USDT | 63.0000 USDT | 62.9996 USDT |
| 2024-12-02 | 3.0556 USDT | 0.0200 ERN | 3.0012 USDT | 3.0012 USDT | 3.1100 USDT | 3.1100 USDT |
| 2024-12-01 | 34.6666 USDT | 0.0300 ERN | 35.9997 USDT | 33.0000 USDT | 35.9997 USDT | 33.0000 USDT |
| 2024-11-28 | 3.0028 USDT | 0.2000 ERN | 3.0050 USDT | 3.0024 USDT | 3.0050 USDT | 3.0024 USDT |
| 2024-11-27 | 3.0012 USDT | 0.0100 ERN | 3.0012 USDT | 3.0012 USDT | 3.0012 USDT | 3.0012 USDT |
| 2024-11-26 | 3.0009 USDT | 2.7100 ERN | 3.0009 USDT | 3.0009 USDT | 3.0011 USDT | 3.0010 USDT |
| 2024-11-25 | 75.7245 USDT | 0.0400 ERN | 99.9699 USDT | 3.0002 USDT | 99.9699 USDT | 3.0002 USDT |
| 2024-11-21 | 2.0639 USDT | 6.5700 ERN | 2.0639 USDT | 2.0639 USDT | 2.0639 USDT | 2.0639 USDT |
| 2024-11-18 | 2.0147 USDT | 0.0400 ERN | 2.0147 USDT | 2.0147 USDT | 2.0147 USDT | 2.0147 USDT |
| 2024-11-17 | 65.1264 USDT | 29.9900 ERN | 99.9697 USDT | 1.1112 USDT | 99.9699 USDT | 1.2733 USDT |
| 2024-11-16 | 1.0799 USDT | 3.4900 ERN | 1.0799 USDT | 1.0799 USDT | 1.0799 USDT | 1.0799 USDT |
| 2024-11-15 | 110.9007 USDT | 1.7800 ERN | 110.8999 USDT | 110.8999 USDT | 110.9667 USDT | 110.9667 USDT |
| 2024-11-14 | 0.9845 USDT | 17.1000 ERN | 0.9846 USDT | 0.9845 USDT | 0.9846 USDT | 0.9845 USDT |
| 2024-09-06 | 0.9996 USDT | 0.0100 ERN | 0.9996 USDT | 0.9996 USDT | 0.9996 USDT | 0.9996 USDT |
| 2024-08-30 | 2.1972 USDT | 0.0500 ERN | 2.1972 USDT | 2.1972 USDT | 2.1972 USDT | 2.1972 USDT |
| 2024-08-02 | 1.8700 USDT | 0.0500 ERN | 1.8700 USDT | 1.8700 USDT | 1.8700 USDT | 1.8700 USDT |
| 2024-06-29 | 2.4571 USDT | 0.0100 ERN | 2.4571 USDT | 2.4571 USDT | 2.4571 USDT | 2.4571 USDT |
| 2024-06-14 | 3.3230 USDT | 0.3000 ERN | 3.3230 USDT | 3.3230 USDT | 3.3230 USDT | 3.3230 USDT |
| 2024-06-08 | 3.5808 USDT | 3.0300 ERN | 3.5808 USDT | 3.5808 USDT | 3.5810 USDT | 3.5810 USDT |
| 2024-05-31 | 4.3085 USDT | 0.0100 ERN | 4.3085 USDT | 4.3085 USDT | 4.3085 USDT | 4.3085 USDT |
| 2024-05-06 | 4.5786 USDT | 5.1000 ERN | 4.5395 USDT | 4.5395 USDT | 4.7035 USDT | 4.7035 USDT |
| 2024-04-30 | 3.9452 USDT | 0.2500 ERN | 3.9452 USDT | 3.9452 USDT | 3.9452 USDT | 3.9452 USDT |
| 2024-04-23 | 4.9593 USDT | 3.4500 ERN | 4.9425 USDT | 4.9425 USDT | 4.9825 USDT | 4.9825 USDT |
| 2024-04-22 | 5.2143 USDT | 7.5600 ERN | 5.2106 USDT | 5.1962 USDT | 5.2236 USDT | 5.2226 USDT |
| 2024-04-12 | 5.2091 USDT | 1.7000 ERN | 5.2086 USDT | 5.2086 USDT | 5.2136 USDT | 5.2136 USDT |
| 2024-02-28 | 2.6407 USDT | 6.1100 ERN | 2.6403 USDT | 2.6403 USDT | 2.6419 USDT | 2.6419 USDT |
| 2024-02-27 | 2.6530 USDT | 4.6900 ERN | 2.6530 USDT | 2.6530 USDT | 2.6530 USDT | 2.6530 USDT |
| 2024-02-26 | 2.5417 USDT | 60.7600 ERN | 2.5327 USDT | 2.5323 USDT | 2.5505 USDT | 2.5505 USDT |
| 2024-02-25 | 2.4966 USDT | 14.2600 ERN | 2.4927 USDT | 2.4927 USDT | 2.4989 USDT | 2.4981 USDT |
| 2024-02-24 | 2.4346 USDT | 20.2200 ERN | 2.3767 USDT | 2.3767 USDT | 2.4641 USDT | 2.4507 USDT |
| 2024-02-22 | 2.3298 USDT | 57.0400 ERN | 2.3337 USDT | 2.3127 USDT | 2.3897 USDT | 2.3897 USDT |
| 2024-02-21 | 2.4359 USDT | 2,230.3600 ERN | 2.4547 USDT | 2.4107 USDT | 2.4547 USDT | 2.4107 USDT |
| 2024-02-20 | 2.5074 USDT | 20.0800 ERN | 2.5149 USDT | 2.4133 USDT | 2.5700 USDT | 2.4133 USDT |
| 2024-02-19 | 2.4626 USDT | 26.1000 ERN | 2.4247 USDT | 2.4247 USDT | 2.4796 USDT | 2.4698 USDT |
| 2024-02-18 | 2.4158 USDT | 40.5000 ERN | 2.4197 USDT | 2.4117 USDT | 2.4197 USDT | 2.4117 USDT |
| 2024-02-17 | 2.3588 USDT | 29.7200 ERN | 2.4287 USDT | 2.3199 USDT | 2.4287 USDT | 2.3407 USDT |
| 2024-02-16 | 2.5211 USDT | 27.1000 ERN | 2.3807 USDT | 2.3807 USDT | 2.6406 USDT | 2.5023 USDT |
| 2024-02-15 | 2.3470 USDT | 15.6000 ERN | 2.3433 USDT | 2.3402 USDT | 2.3561 USDT | 2.3561 USDT |
| 2024-02-14 | 2.3963 USDT | 15.2600 ERN | 2.3549 USDT | 2.3549 USDT | 2.4507 USDT | 2.4507 USDT |
| 2024-02-13 | 2.2521 USDT | 136.9600 ERN | 2.2537 USDT | 2.2341 USDT | 2.2707 USDT | 2.2341 USDT |
| 2024-02-12 | 2.2543 USDT | 10.4400 ERN | 2.2496 USDT | 2.2496 USDT | 2.2602 USDT | 2.2602 USDT |
| 2024-02-11 | 2.2386 USDT | 10.6400 ERN | 2.2444 USDT | 2.2317 USDT | 2.2444 USDT | 2.2317 USDT |
| 2024-02-10 | 2.2830 USDT | 7,857.9700 ERN | 2.2616 USDT | 2.2223 USDT | 2.3486 USDT | 2.2929 USDT |
| 2024-02-09 | 2.1537 USDT | 300.3700 ERN | 2.1121 USDT | 2.1083 USDT | 2.2992 USDT | 2.2658 USDT |
| 2024-02-08 | 2.1163 USDT | 85.6100 ERN | 2.1297 USDT | 2.1052 USDT | 2.1297 USDT | 2.1052 USDT |
| 2024-02-07 | 2.1928 USDT | 102.5200 ERN | 2.1417 USDT | 2.1417 USDT | 2.2197 USDT | 2.1923 USDT |
| 2024-02-06 | 2.1714 USDT | 34.5400 ERN | 2.1387 USDT | 2.1387 USDT | 2.2131 USDT | 2.1747 USDT |
| 2024-02-05 | 2.1800 USDT | 240.8300 ERN | 2.1800 USDT | 2.1367 USDT | 2.2227 USDT | 2.1367 USDT |
12