Identifier on Huobi: ernusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-27 |
1.8245 USDT |
876.5966 ERN |
1.8995 USDT |
1.7810 USDT |
1.8642 USDT |
1.7908 USDT |
2025-01-26 |
1.9086 USDT |
6,391.3734 ERN |
1.8721 USDT |
1.8636 USDT |
1.8908 USDT |
1.9295 USDT |
2025-01-25 |
1.8614 USDT |
13,750.9755 ERN |
1.8452 USDT |
1.8279 USDT |
1.8486 USDT |
1.8804 USDT |
2025-01-24 |
1.9008 USDT |
16,611.0651 ERN |
1.9058 USDT |
1.8403 USDT |
1.8693 USDT |
1.9009 USDT |
2025-01-23 |
1.9427 USDT |
16,685.6456 ERN |
2.0236 USDT |
1.8591 USDT |
1.9014 USDT |
1.9101 USDT |
2025-01-22 |
1.9831 USDT |
12,200.3445 ERN |
1.9806 USDT |
1.9601 USDT |
1.9748 USDT |
2.0056 USDT |
2025-01-21 |
1.9031 USDT |
16,590.5603 ERN |
1.9060 USDT |
1.8228 USDT |
1.8698 USDT |
1.9844 USDT |
2025-01-20 |
1.9771 USDT |
25,416.3177 ERN |
1.9707 USDT |
1.8881 USDT |
1.9230 USDT |
1.9222 USDT |
2025-01-19 |
2.1395 USDT |
15,328.7263 ERN |
2.2798 USDT |
1.9623 USDT |
2.0633 USDT |
2.1117 USDT |
2025-01-18 |
2.4293 USDT |
1,876.0784 ERN |
2.4490 USDT |
2.3665 USDT |
2.3927 USDT |
2.3761 USDT |
2025-01-17 |
2.4074 USDT |
5,719.1978 ERN |
2.3938 USDT |
2.3662 USDT |
2.3947 USDT |
2.3943 USDT |
2025-01-16 |
2.3637 USDT |
4,481.6278 ERN |
2.4326 USDT |
2.3240 USDT |
2.3695 USDT |
2.3748 USDT |
2025-01-15 |
2.2924 USDT |
4,539.5009 ERN |
2.2872 USDT |
2.2341 USDT |
2.2564 USDT |
2.5041 USDT |
2025-01-14 |
2.2601 USDT |
7,453.9761 ERN |
2.2259 USDT |
2.2143 USDT |
2.2286 USDT |
2.2852 USDT |
2025-01-13 |
2.2002 USDT |
6,456.1669 ERN |
2.3098 USDT |
2.0806 USDT |
2.1184 USDT |
2.1164 USDT |
2025-01-12 |
2.4160 USDT |
4,393.8822 ERN |
2.2824 USDT |
2.2319 USDT |
2.2612 USDT |
2.4391 USDT |
2025-01-11 |
2.2726 USDT |
5,351.7485 ERN |
2.2891 USDT |
2.2315 USDT |
2.2605 USDT |
2.3195 USDT |
2025-01-10 |
2.3205 USDT |
5,299.1493 ERN |
2.3085 USDT |
2.2510 USDT |
2.2757 USDT |
2.2740 USDT |
2025-01-09 |
2.3415 USDT |
6,081.8109 ERN |
2.3168 USDT |
2.2717 USDT |
2.3328 USDT |
2.2781 USDT |
2025-01-08 |
2.4016 USDT |
1,187.7691 ERN |
2.3764 USDT |
2.3734 USDT |
2.3853 USDT |
2.3822 USDT |
2025-01-07 |
2.7616 USDT |
2,223.9667 ERN |
2.7475 USDT |
2.7315 USDT |
2.7525 USDT |
2.8017 USDT |
2025-01-06 |
2.7448 USDT |
2,622.7664 ERN |
2.7679 USDT |
2.6961 USDT |
2.7313 USDT |
2.7267 USDT |
2025-01-05 |
2.7523 USDT |
3,319.9752 ERN |
2.7808 USDT |
2.7028 USDT |
2.7376 USDT |
2.8004 USDT |
2025-01-04 |
2.7628 USDT |
5,279.9484 ERN |
2.7666 USDT |
2.7142 USDT |
2.7347 USDT |
2.8015 USDT |
2025-01-03 |
2.6619 USDT |
782.5914 ERN |
2.6691 USDT |
2.6466 USDT |
2.6631 USDT |
2.6639 USDT |
2025-01-02 |
2.6510 USDT |
2,483.7321 ERN |
2.6585 USDT |
2.5979 USDT |
2.6200 USDT |
2.6367 USDT |
2025-01-01 |
2.5782 USDT |
3,553.5484 ERN |
2.5816 USDT |
2.5245 USDT |
2.5517 USDT |
2.5389 USDT |
2024-12-31 |
2.6808 USDT |
6,168.1399 ERN |
2.6645 USDT |
2.5908 USDT |
2.6060 USDT |
2.6118 USDT |
2024-12-30 |
2.7789 USDT |
3,447.2748 ERN |
2.7729 USDT |
2.6633 USDT |
2.7057 USDT |
2.6750 USDT |
2024-12-29 |
2.9226 USDT |
2,382.3959 ERN |
2.8479 USDT |
2.8297 USDT |
2.9012 USDT |
2.9909 USDT |
2024-12-28 |
2.7814 USDT |
3,734.9971 ERN |
2.7100 USDT |
2.7078 USDT |
2.7553 USDT |
2.7807 USDT |
2024-12-27 |
2.6556 USDT |
1,136.7965 ERN |
2.6034 USDT |
2.5961 USDT |
2.7336 USDT |
2.7045 USDT |
2024-12-26 |
2.8113 USDT |
2,830.4776 ERN |
2.9027 USDT |
2.6671 USDT |
2.7181 USDT |
2.7039 USDT |
2024-12-25 |
2.7662 USDT |
4,067.2702 ERN |
2.7695 USDT |
2.7220 USDT |
2.7410 USDT |
2.8355 USDT |
2024-12-24 |
2.7275 USDT |
7,279.8739 ERN |
2.7398 USDT |
2.6694 USDT |
2.7001 USDT |
2.7196 USDT |
2024-12-23 |
2.5929 USDT |
8,423.6514 ERN |
2.5228 USDT |
2.4786 USDT |
2.5228 USDT |
2.7403 USDT |
2024-12-22 |
2.5379 USDT |
7,439.5670 ERN |
2.5641 USDT |
2.4805 USDT |
2.5192 USDT |
2.5127 USDT |
2024-12-21 |
2.6540 USDT |
6,180.3317 ERN |
2.6013 USDT |
2.5834 USDT |
2.6141 USDT |
2.6813 USDT |
2024-12-20 |
2.4747 USDT |
8,732.3459 ERN |
2.4899 USDT |
2.2120 USDT |
2.4369 USDT |
2.4819 USDT |
2024-12-19 |
2.7247 USDT |
10,404.3095 ERN |
2.5644 USDT |
2.5344 USDT |
2.6264 USDT |
2.6840 USDT |
2024-12-18 |
2.7671 USDT |
9,064.9332 ERN |
2.8482 USDT |
2.5190 USDT |
2.7359 USDT |
2.7676 USDT |
2024-12-17 |
2.9313 USDT |
3,776.7915 ERN |
2.9375 USDT |
2.9041 USDT |
2.9315 USDT |
2.9450 USDT |
2024-12-16 |
3.0270 USDT |
6,742.7277 ERN |
3.0537 USDT |
2.9143 USDT |
2.9757 USDT |
3.0154 USDT |
2024-12-15 |
3.1698 USDT |
4,526.4107 ERN |
3.1250 USDT |
3.0974 USDT |
3.1279 USDT |
3.2316 USDT |
2024-12-14 |
3.2912 USDT |
4,058.6192 ERN |
3.5085 USDT |
3.1476 USDT |
3.2221 USDT |
3.1535 USDT |
2024-12-13 |
3.2606 USDT |
8,153.5509 ERN |
3.1981 USDT |
3.1037 USDT |
3.1639 USDT |
3.3990 USDT |
2024-12-12 |
3.1774 USDT |
9,734.4802 ERN |
3.0787 USDT |
3.0405 USDT |
3.0787 USDT |
3.1650 USDT |
2024-12-11 |
2.9596 USDT |
6,873.5329 ERN |
2.9187 USDT |
2.7980 USDT |
2.8581 USDT |
3.1667 USDT |
2024-12-10 |
2.9452 USDT |
12,829.3473 ERN |
2.9662 USDT |
2.7548 USDT |
2.8388 USDT |
2.8203 USDT |
2024-12-09 |
3.2469 USDT |
8,945.0190 ERN |
3.4572 USDT |
2.8229 USDT |
3.0379 USDT |
2.9748 USDT |