Identifier on Huobi: ernusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-03 |
3.6511 USDT |
19,366.2580 ERN |
3.5149 USDT |
3.2023 USDT |
3.4117 USDT |
3.8747 USDT |
| 2024-03-02 |
3.0558 USDT |
9,749.1794 ERN |
2.9581 USDT |
2.9581 USDT |
3.0305 USDT |
3.2053 USDT |
| 2024-03-01 |
2.8922 USDT |
12,250.1277 ERN |
2.8663 USDT |
2.8321 USDT |
2.8962 USDT |
2.8952 USDT |
| 2024-02-29 |
2.8865 USDT |
20,641.9318 ERN |
2.7113 USDT |
2.7113 USDT |
2.7698 USDT |
2.8938 USDT |
| 2024-02-28 |
2.6583 USDT |
11,973.1819 ERN |
2.6360 USDT |
2.5916 USDT |
2.6494 USDT |
2.6492 USDT |
| 2024-02-27 |
2.6203 USDT |
15,550.5074 ERN |
2.5987 USDT |
2.5659 USDT |
2.5996 USDT |
2.5991 USDT |
| 2024-02-26 |
2.5856 USDT |
8,774.4638 ERN |
2.5799 USDT |
2.5082 USDT |
2.5383 USDT |
2.5993 USDT |
| 2024-02-25 |
2.4773 USDT |
5,995.9095 ERN |
2.4978 USDT |
2.4364 USDT |
2.4586 USDT |
2.4875 USDT |
| 2024-02-24 |
2.4127 USDT |
7,371.5074 ERN |
2.3604 USDT |
2.3385 USDT |
2.3874 USDT |
2.4450 USDT |
| 2024-02-23 |
2.3471 USDT |
9,267.5328 ERN |
2.3584 USDT |
2.3044 USDT |
2.3497 USDT |
2.3337 USDT |
| 2024-02-22 |
2.3760 USDT |
12,000.5208 ERN |
2.3558 USDT |
2.2817 USDT |
2.3096 USDT |
2.4140 USDT |
| 2024-02-21 |
2.3970 USDT |
10,435.6494 ERN |
2.4534 USDT |
2.2950 USDT |
2.3277 USDT |
2.3050 USDT |
| 2024-02-20 |
2.4752 USDT |
13,640.7985 ERN |
2.4909 USDT |
2.3672 USDT |
2.4339 USDT |
2.4152 USDT |
| 2024-02-19 |
2.4816 USDT |
10,912.3706 ERN |
2.4209 USDT |
2.4161 USDT |
2.4349 USDT |
2.4507 USDT |
| 2024-02-18 |
2.4355 USDT |
8,220.0931 ERN |
2.4713 USDT |
2.4018 USDT |
2.4188 USDT |
2.4259 USDT |
| 2024-02-17 |
2.4151 USDT |
8,596.5019 ERN |
2.5453 USDT |
2.3010 USDT |
2.3524 USDT |
2.3524 USDT |
| 2024-02-16 |
2.4480 USDT |
12,582.5022 ERN |
2.3708 USDT |
2.3518 USDT |
2.4094 USDT |
2.5635 USDT |
| 2024-02-15 |
2.3661 USDT |
11,008.6333 ERN |
2.3736 USDT |
2.3221 USDT |
2.3732 USDT |
2.3473 USDT |
| 2024-02-14 |
2.3409 USDT |
9,051.5981 ERN |
2.2799 USDT |
2.2404 USDT |
2.2820 USDT |
2.3597 USDT |
| 2024-02-13 |
2.2508 USDT |
13,735.1429 ERN |
2.2975 USDT |
2.2003 USDT |
2.2404 USDT |
2.2723 USDT |
| 2024-02-12 |
2.2008 USDT |
9,432.7055 ERN |
2.1831 USDT |
2.1214 USDT |
2.2000 USDT |
2.2643 USDT |
| 2024-02-11 |
2.2140 USDT |
6,415.7013 ERN |
2.2287 USDT |
2.1600 USDT |
2.1773 USDT |
2.1749 USDT |
| 2024-02-10 |
2.2767 USDT |
12,888.1639 ERN |
2.2541 USDT |
2.2148 USDT |
2.2564 USDT |
2.3031 USDT |
| 2024-02-09 |
2.1344 USDT |
14,320.7892 ERN |
2.0974 USDT |
2.0742 USDT |
2.0932 USDT |
2.2681 USDT |
| 2024-02-08 |
2.1507 USDT |
7,587.0926 ERN |
2.1785 USDT |
2.1149 USDT |
2.1275 USDT |
2.1236 USDT |
| 2024-02-07 |
2.1889 USDT |
8,589.8226 ERN |
2.1180 USDT |
2.1149 USDT |
2.1658 USDT |
2.1880 USDT |
| 2024-02-06 |
2.1458 USDT |
8,036.7083 ERN |
2.1533 USDT |
2.0610 USDT |
2.1303 USDT |
2.1231 USDT |
| 2024-02-05 |
2.0779 USDT |
10,806.5320 ERN |
2.0342 USDT |
1.9701 USDT |
2.0035 USDT |
2.1460 USDT |
| 2024-02-04 |
2.0121 USDT |
5,585.6181 ERN |
2.0565 USDT |
1.9533 USDT |
1.9819 USDT |
1.9810 USDT |
| 2024-02-03 |
2.0025 USDT |
12,408.0494 ERN |
1.9313 USDT |
1.9188 USDT |
1.9246 USDT |
2.0474 USDT |
| 2024-02-02 |
1.8895 USDT |
15,691.0152 ERN |
1.9086 USDT |
1.8541 USDT |
1.8651 USDT |
1.9248 USDT |
| 2024-02-01 |
1.8770 USDT |
12,659.1314 ERN |
1.9056 USDT |
1.8429 USDT |
1.8652 USDT |
1.8876 USDT |
| 2024-01-31 |
1.9063 USDT |
11,908.9435 ERN |
1.9325 USDT |
1.8899 USDT |
1.8999 USDT |
1.9089 USDT |
| 2024-01-30 |
1.9458 USDT |
14,136.8647 ERN |
1.9525 USDT |
1.9201 USDT |
1.9324 USDT |
1.9612 USDT |
| 2024-01-29 |
1.9439 USDT |
10,488.7350 ERN |
1.9933 USDT |
1.9001 USDT |
1.9212 USDT |
1.9384 USDT |
| 2024-01-28 |
1.9501 USDT |
14,536.9121 ERN |
1.8878 USDT |
1.8872 USDT |
1.9073 USDT |
1.9556 USDT |
| 2024-01-27 |
1.8947 USDT |
14,065.9566 ERN |
1.8559 USDT |
1.8559 USDT |
1.8776 USDT |
1.9587 USDT |
| 2024-01-26 |
1.8759 USDT |
15,122.2205 ERN |
1.8476 USDT |
1.8334 USDT |
1.8489 USDT |
1.9011 USDT |
| 2024-01-25 |
1.8494 USDT |
13,985.6006 ERN |
1.9136 USDT |
1.8002 USDT |
1.8108 USDT |
1.8179 USDT |
| 2024-01-24 |
1.9233 USDT |
13,937.5419 ERN |
1.9326 USDT |
1.8803 USDT |
1.9100 USDT |
1.9025 USDT |
| 2024-01-23 |
1.9897 USDT |
24,798.4467 ERN |
2.2297 USDT |
1.8613 USDT |
1.9421 USDT |
1.8973 USDT |
| 2024-01-22 |
2.2215 USDT |
25,211.6615 ERN |
1.9331 USDT |
1.8767 USDT |
1.9003 USDT |
2.2974 USDT |
| 2024-01-21 |
1.8937 USDT |
14,697.2037 ERN |
1.8771 USDT |
1.8558 USDT |
1.8819 USDT |
1.8908 USDT |
| 2024-01-20 |
1.8857 USDT |
22,018.1506 ERN |
1.8996 USDT |
1.8531 USDT |
1.8689 USDT |
1.8683 USDT |
| 2024-01-19 |
1.8884 USDT |
20,031.9070 ERN |
1.9084 USDT |
1.8000 USDT |
1.8252 USDT |
1.8073 USDT |
| 2024-01-18 |
2.0158 USDT |
23,289.9439 ERN |
2.1210 USDT |
1.8652 USDT |
1.9110 USDT |
1.9073 USDT |
| 2024-01-17 |
2.0255 USDT |
18,937.2555 ERN |
2.0066 USDT |
1.9869 USDT |
1.9958 USDT |
2.0647 USDT |
| 2024-01-16 |
1.9809 USDT |
22,797.0393 ERN |
1.9630 USDT |
1.9606 USDT |
1.9666 USDT |
2.0023 USDT |
| 2024-01-15 |
1.9720 USDT |
21,584.3948 ERN |
1.9415 USDT |
1.9415 USDT |
1.9481 USDT |
1.9718 USDT |
| 2024-01-14 |
1.9775 USDT |
21,705.5292 ERN |
1.9803 USDT |
1.9484 USDT |
1.9652 USDT |
1.9592 USDT |