Identifier on Huobi: ernusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-15 |
1.4551 USDT |
6,836.9452 ERN |
1.4664 USDT |
1.4437 USDT |
1.4711 USDT |
1.4647 USDT |
2025-02-14 |
1.4095 USDT |
13,800.8731 ERN |
1.3834 USDT |
1.3739 USDT |
1.3944 USDT |
1.4103 USDT |
2025-02-13 |
1.4048 USDT |
15,326.9703 ERN |
1.4009 USDT |
1.3749 USDT |
1.3845 USDT |
1.3764 USDT |
2025-02-12 |
1.3263 USDT |
17,984.0168 ERN |
1.3202 USDT |
1.2787 USDT |
1.3246 USDT |
1.3106 USDT |
2025-02-11 |
1.3688 USDT |
20,957.7108 ERN |
1.3819 USDT |
1.3117 USDT |
1.3324 USDT |
1.3234 USDT |
2025-02-10 |
1.4130 USDT |
21,391.0880 ERN |
1.3732 USDT |
1.3223 USDT |
1.3901 USDT |
1.4273 USDT |
2025-02-09 |
1.3892 USDT |
21,711.3481 ERN |
1.3670 USDT |
1.3180 USDT |
1.3613 USDT |
1.3625 USDT |
2025-02-08 |
1.2995 USDT |
20,987.1131 ERN |
1.2995 USDT |
1.2693 USDT |
1.2814 USDT |
1.3576 USDT |
2025-02-07 |
1.3030 USDT |
24,589.7683 ERN |
1.2531 USDT |
1.2523 USDT |
1.2785 USDT |
1.3337 USDT |
2025-02-06 |
1.3395 USDT |
15,974.7737 ERN |
1.3046 USDT |
1.2602 USDT |
1.2780 USDT |
1.2752 USDT |
2025-02-05 |
1.3835 USDT |
21,829.1374 ERN |
1.3766 USDT |
1.3178 USDT |
1.3562 USDT |
1.3562 USDT |
2025-02-04 |
1.3711 USDT |
16,402.4083 ERN |
1.4356 USDT |
1.2882 USDT |
1.3294 USDT |
1.3706 USDT |
2025-02-03 |
1.2863 USDT |
27,895.6842 ERN |
1.4265 USDT |
1.1858 USDT |
1.2766 USDT |
1.2975 USDT |
2025-02-02 |
1.6055 USDT |
15,217.9752 ERN |
1.6713 USDT |
1.4530 USDT |
1.5311 USDT |
1.5147 USDT |
2025-02-01 |
1.7990 USDT |
10,964.2005 ERN |
1.8160 USDT |
1.6941 USDT |
1.7281 USDT |
1.7281 USDT |
2025-01-31 |
1.8349 USDT |
11,546.5322 ERN |
1.8141 USDT |
1.7753 USDT |
1.8192 USDT |
1.8185 USDT |
2025-01-30 |
1.7989 USDT |
10,649.5384 ERN |
1.7280 USDT |
1.7227 USDT |
1.7477 USDT |
1.8030 USDT |
2025-01-29 |
1.7384 USDT |
12,438.2418 ERN |
1.8146 USDT |
1.6750 USDT |
1.7186 USDT |
1.7641 USDT |
2025-01-28 |
1.8274 USDT |
12,253.9287 ERN |
1.8088 USDT |
1.7405 USDT |
1.7869 USDT |
1.7666 USDT |
2025-01-27 |
1.7571 USDT |
20,751.3411 ERN |
1.8995 USDT |
1.6625 USDT |
1.7346 USDT |
1.8077 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 |