Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
2.3955 USDT |
30,905.8963 |
2.4480 USDT |
2.2400 USDT |
2.5330 USDT |
2.2800 USDT |
| 2024-11-18 |
2.4307 USDT |
20,812.8224 |
2.3740 USDT |
2.3230 USDT |
2.5240 USDT |
2.4500 USDT |
| 2024-11-17 |
2.3967 USDT |
26,326.7270 |
2.4270 USDT |
2.2690 USDT |
2.5900 USDT |
2.3740 USDT |
| 2024-11-16 |
2.3739 USDT |
23,666.9263 |
2.2860 USDT |
2.2830 USDT |
2.4520 USDT |
2.4170 USDT |
| 2024-11-15 |
2.1978 USDT |
15,620.8814 |
2.1720 USDT |
2.1000 USDT |
2.2930 USDT |
2.2800 USDT |
| 2024-11-14 |
2.2248 USDT |
35,328.3359 |
2.2770 USDT |
2.1270 USDT |
2.3300 USDT |
2.1650 USDT |
| 2024-11-13 |
2.2992 USDT |
48,281.5491 |
2.4090 USDT |
2.1790 USDT |
2.4120 USDT |
2.2730 USDT |
| 2024-11-12 |
2.5225 USDT |
56,205.6033 |
2.5260 USDT |
2.3860 USDT |
2.7300 USDT |
2.3920 USDT |
| 2024-11-11 |
2.4225 USDT |
54,442.8758 |
2.3660 USDT |
2.3150 USDT |
2.6000 USDT |
2.5370 USDT |
| 2024-11-10 |
2.7770 USDT |
447,765.1799 |
2.2020 USDT |
2.1890 USDT |
3.8000 USDT |
2.3690 USDT |
| 2024-11-09 |
2.1366 USDT |
12,967.5673 |
2.1130 USDT |
2.0970 USDT |
2.2170 USDT |
2.1990 USDT |
| 2024-11-08 |
2.1003 USDT |
6,298.7231 |
2.1430 USDT |
2.0630 USDT |
2.1480 USDT |
2.1170 USDT |
| 2024-11-07 |
2.1343 USDT |
4,784.0757 |
2.1220 USDT |
2.1050 USDT |
2.1720 USDT |
2.1330 USDT |
| 2024-11-06 |
2.0602 USDT |
14,130.0055 |
1.9310 USDT |
1.9310 USDT |
2.1240 USDT |
2.1190 USDT |
| 2024-11-05 |
1.9445 USDT |
6,476.9494 |
1.8820 USDT |
1.8820 USDT |
2.0070 USDT |
1.9230 USDT |
| 2024-11-04 |
1.9462 USDT |
12,169.9091 |
1.9360 USDT |
1.8250 USDT |
2.0000 USDT |
1.8710 USDT |
| 2024-11-03 |
1.9068 USDT |
4,921.9345 |
2.0070 USDT |
1.8030 USDT |
2.0130 USDT |
1.9420 USDT |
| 2024-11-02 |
1.9867 USDT |
6,183.1973 |
2.0240 USDT |
1.9510 USDT |
2.0300 USDT |
2.0020 USDT |
| 2024-11-01 |
2.0199 USDT |
13,902.0797 |
2.0120 USDT |
1.9700 USDT |
2.0950 USDT |
2.0120 USDT |
| 2024-10-31 |
2.0789 USDT |
8,048.2045 |
2.0910 USDT |
2.0070 USDT |
2.1450 USDT |
2.0120 USDT |
| 2024-10-30 |
2.1780 USDT |
15,889.8049 |
2.2050 USDT |
2.0590 USDT |
2.2570 USDT |
2.0920 USDT |
| 2024-10-29 |
2.2067 USDT |
15,346.4414 |
2.1940 USDT |
2.1300 USDT |
2.2810 USDT |
2.2050 USDT |
| 2024-10-28 |
2.1881 USDT |
16,028.0245 |
2.2980 USDT |
2.1170 USDT |
2.2990 USDT |
2.1900 USDT |
| 2024-10-27 |
2.3023 USDT |
50,190.1725 |
2.3350 USDT |
2.2250 USDT |
2.4600 USDT |
2.2820 USDT |
| 2024-10-26 |
2.4461 USDT |
180,234.6058 |
2.1970 USDT |
2.1010 USDT |
2.7510 USDT |
2.3350 USDT |
| 2024-10-25 |
2.2554 USDT |
22,807.4430 |
2.2730 USDT |
2.0970 USDT |
2.4380 USDT |
2.1650 USDT |
| 2024-10-24 |
2.2229 USDT |
5,197.1876 |
2.1360 USDT |
2.1000 USDT |
2.2860 USDT |
2.2570 USDT |
| 2024-10-23 |
2.2064 USDT |
24,670.0733 |
2.4020 USDT |
2.0990 USDT |
2.4240 USDT |
2.1280 USDT |
| 2024-10-22 |
2.3599 USDT |
70,243.4108 |
2.1880 USDT |
2.1680 USDT |
2.5200 USDT |
2.4050 USDT |
| 2024-10-21 |
2.1811 USDT |
13,971.8230 |
2.2640 USDT |
2.0900 USDT |
2.2970 USDT |
2.1870 USDT |
| 2024-10-20 |
2.2017 USDT |
26,366.2741 |
2.0740 USDT |
2.0490 USDT |
2.4060 USDT |
2.2610 USDT |
| 2024-10-19 |
2.0519 USDT |
23,227.9726 |
1.9880 USDT |
1.9870 USDT |
2.1990 USDT |
2.0620 USDT |
| 2024-10-18 |
1.9437 USDT |
817.5378 |
1.9020 USDT |
1.9020 USDT |
1.9860 USDT |
1.9850 USDT |
| 2024-10-17 |
1.9317 USDT |
4,234.8769 |
1.9370 USDT |
1.9000 USDT |
1.9550 USDT |
1.9000 USDT |
| 2024-10-16 |
1.9533 USDT |
12,440.8977 |
1.9860 USDT |
1.9090 USDT |
2.0090 USDT |
1.9430 USDT |
| 2024-10-15 |
2.0614 USDT |
9,072.4180 |
2.1160 USDT |
1.9640 USDT |
2.1290 USDT |
2.0200 USDT |
| 2024-10-14 |
2.0514 USDT |
17,182.4899 |
2.0300 USDT |
1.9890 USDT |
2.1160 USDT |
2.1150 USDT |
| 2024-10-13 |
2.0099 USDT |
7,880.1568 |
1.9580 USDT |
1.9390 USDT |
2.0720 USDT |
2.0300 USDT |
| 2024-10-12 |
1.9666 USDT |
1,660.9418 |
1.9520 USDT |
1.9360 USDT |
2.0060 USDT |
1.9670 USDT |
| 2024-10-11 |
1.9095 USDT |
2,222.9566 |
1.8900 USDT |
1.8430 USDT |
1.9700 USDT |
1.9360 USDT |
| 2024-10-10 |
1.9005 USDT |
9,045.0424 |
1.9160 USDT |
1.8440 USDT |
1.9790 USDT |
1.9200 USDT |
| 2024-10-09 |
1.9326 USDT |
4,949.4350 |
2.0240 USDT |
1.8560 USDT |
2.0420 USDT |
1.9190 USDT |
| 2024-10-08 |
1.9983 USDT |
11,860.9989 |
1.9570 USDT |
1.9230 USDT |
2.0900 USDT |
2.0320 USDT |
| 2024-10-07 |
1.9933 USDT |
11,177.4719 |
1.9560 USDT |
1.9250 USDT |
2.0400 USDT |
1.9540 USDT |
| 2024-10-06 |
1.9297 USDT |
6,476.1705 |
1.8510 USDT |
1.8500 USDT |
2.0000 USDT |
1.9790 USDT |
| 2024-10-05 |
1.8664 USDT |
13,787.0436 |
1.9090 USDT |
1.8090 USDT |
1.9380 USDT |
1.8490 USDT |
| 2024-10-04 |
1.8669 USDT |
14,204.0759 |
1.9300 USDT |
1.7850 USDT |
1.9390 USDT |
1.9010 USDT |
| 2024-10-03 |
1.9696 USDT |
8,111.2790 |
1.9730 USDT |
1.8810 USDT |
2.0160 USDT |
1.9310 USDT |
| 2024-10-02 |
2.0064 USDT |
17,804.6888 |
1.9500 USDT |
1.9320 USDT |
2.0650 USDT |
1.9900 USDT |
| 2024-10-01 |
2.0691 USDT |
13,563.1279 |
2.1580 USDT |
1.9330 USDT |
2.2900 USDT |
1.9680 USDT |