Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-28 |
2.1799 USDT |
58,971.9688 |
2.2380 USDT |
2.1150 USDT |
2.2380 USDT |
2.1210 USDT |
| 2023-02-27 |
2.2601 USDT |
50,059.9847 |
2.3000 USDT |
2.2010 USDT |
2.3210 USDT |
2.2390 USDT |
| 2023-02-26 |
2.2850 USDT |
46,681.5650 |
2.2510 USDT |
2.2370 USDT |
2.3300 USDT |
2.3030 USDT |
| 2023-02-25 |
2.2572 USDT |
44,542.7488 |
2.2910 USDT |
2.1880 USDT |
2.3010 USDT |
2.2510 USDT |
| 2023-02-24 |
2.3336 USDT |
74,124.3196 |
2.4090 USDT |
2.2580 USDT |
2.4410 USDT |
2.2900 USDT |
| 2023-02-23 |
2.4650 USDT |
97,663.9937 |
2.4500 USDT |
2.3980 USDT |
2.5620 USDT |
2.4080 USDT |
| 2023-02-22 |
2.4257 USDT |
96,750.4331 |
2.5420 USDT |
2.3570 USDT |
2.5600 USDT |
2.4500 USDT |
| 2023-02-21 |
2.5726 USDT |
309,286.6676 |
2.5340 USDT |
2.4510 USDT |
2.6970 USDT |
2.5410 USDT |
| 2023-02-20 |
2.4214 USDT |
312,934.9491 |
2.2810 USDT |
2.2600 USDT |
2.5630 USDT |
2.5510 USDT |
| 2023-02-19 |
2.3172 USDT |
92,274.0921 |
2.3340 USDT |
2.2650 USDT |
2.3660 USDT |
2.2810 USDT |
| 2023-02-18 |
2.3173 USDT |
87,078.0460 |
2.3070 USDT |
2.2940 USDT |
2.3460 USDT |
2.3320 USDT |
| 2023-02-17 |
2.2585 USDT |
122,740.4008 |
2.1610 USDT |
2.1420 USDT |
2.3220 USDT |
2.3070 USDT |
| 2023-02-16 |
2.2603 USDT |
158,958.7378 |
2.2370 USDT |
2.1600 USDT |
2.3430 USDT |
2.1600 USDT |
| 2023-02-15 |
2.1723 USDT |
101,460.2538 |
2.1410 USDT |
2.1160 USDT |
2.2430 USDT |
2.2360 USDT |
| 2023-02-14 |
2.1325 USDT |
206,325.9291 |
2.0720 USDT |
2.0380 USDT |
2.1850 USDT |
2.1420 USDT |
| 2023-02-13 |
2.0582 USDT |
136,346.7945 |
2.1430 USDT |
1.9480 USDT |
2.1470 USDT |
2.0700 USDT |
| 2023-02-12 |
2.2115 USDT |
174,678.7423 |
2.1680 USDT |
2.1250 USDT |
2.2900 USDT |
2.1400 USDT |
| 2023-02-11 |
2.1200 USDT |
95,725.1816 |
2.0780 USDT |
2.0480 USDT |
2.1810 USDT |
2.1630 USDT |
| 2023-02-10 |
2.0780 USDT |
95,838.9117 |
2.0380 USDT |
2.0240 USDT |
2.1410 USDT |
2.0770 USDT |
| 2023-02-09 |
2.1938 USDT |
206,494.8072 |
2.3410 USDT |
2.0150 USDT |
2.3550 USDT |
2.0380 USDT |
| 2023-02-08 |
2.3814 USDT |
134,998.9731 |
2.4380 USDT |
2.2820 USDT |
2.4510 USDT |
2.3390 USDT |
| 2023-02-07 |
2.4257 USDT |
158,707.0077 |
2.3030 USDT |
2.2820 USDT |
2.5080 USDT |
2.4380 USDT |
| 2023-02-06 |
2.3388 USDT |
28,012.2890 |
2.3930 USDT |
2.2710 USDT |
2.4380 USDT |
2.3030 USDT |
| 2023-02-05 |
2.4501 USDT |
120,040.1978 |
2.5330 USDT |
2.3340 USDT |
2.5510 USDT |
2.3990 USDT |
| 2023-02-04 |
2.5916 USDT |
225,322.9110 |
2.4990 USDT |
2.4600 USDT |
2.7320 USDT |
2.5280 USDT |
| 2023-02-03 |
2.4505 USDT |
107,163.4339 |
2.3940 USDT |
2.3830 USDT |
2.5440 USDT |
2.5000 USDT |
| 2023-02-02 |
2.4408 USDT |
216,213.7005 |
2.4080 USDT |
2.3110 USDT |
2.5530 USDT |
2.3920 USDT |
| 2023-02-01 |
2.2816 USDT |
172,479.8115 |
2.3430 USDT |
2.1610 USDT |
2.4070 USDT |
2.4070 USDT |
| 2023-01-31 |
2.3126 USDT |
211,556.1047 |
2.2290 USDT |
2.1800 USDT |
2.5200 USDT |
2.3410 USDT |
| 2023-01-30 |
2.2669 USDT |
303,987.5904 |
2.2000 USDT |
2.1140 USDT |
2.4550 USDT |
2.2320 USDT |
| 2023-01-29 |
2.2091 USDT |
185,579.9154 |
2.1550 USDT |
2.1160 USDT |
2.3580 USDT |
2.2000 USDT |
| 2023-01-28 |
2.1183 USDT |
123,420.9640 |
2.0980 USDT |
2.0650 USDT |
2.1730 USDT |
2.1540 USDT |
| 2023-01-27 |
2.1457 USDT |
190,435.3777 |
2.0860 USDT |
2.0830 USDT |
2.2530 USDT |
2.0980 USDT |
| 2023-01-26 |
2.0471 USDT |
123,482.2189 |
1.9620 USDT |
1.9590 USDT |
2.1830 USDT |
2.0760 USDT |
| 2023-01-25 |
1.9255 USDT |
103,702.3482 |
1.9060 USDT |
1.8710 USDT |
2.0000 USDT |
1.9610 USDT |
| 2023-01-24 |
2.0136 USDT |
94,316.3793 |
2.0340 USDT |
1.8990 USDT |
2.0820 USDT |
1.9060 USDT |
| 2023-01-23 |
2.0134 USDT |
86,263.8602 |
2.0100 USDT |
1.9680 USDT |
2.0550 USDT |
2.0320 USDT |
| 2023-01-22 |
1.9935 USDT |
119,054.9084 |
1.9480 USDT |
1.9290 USDT |
2.0680 USDT |
2.0080 USDT |
| 2023-01-21 |
1.9582 USDT |
108,757.1667 |
1.9410 USDT |
1.9200 USDT |
2.0410 USDT |
1.9480 USDT |
| 2023-01-20 |
1.8753 USDT |
102,088.0588 |
1.8040 USDT |
1.7900 USDT |
1.9600 USDT |
1.9400 USDT |
| 2023-01-19 |
1.8050 USDT |
40,240.7293 |
1.7940 USDT |
1.7880 USDT |
1.8180 USDT |
1.8050 USDT |
| 2023-01-18 |
1.8888 USDT |
48,220.6721 |
1.9480 USDT |
1.7910 USDT |
1.9730 USDT |
1.7940 USDT |
| 2023-01-17 |
1.9706 USDT |
21,041.5603 |
1.9550 USDT |
1.9420 USDT |
1.9940 USDT |
1.9470 USDT |
| 2023-01-16 |
1.9647 USDT |
64,699.0365 |
1.9820 USDT |
1.8910 USDT |
2.0090 USDT |
1.9540 USDT |
| 2023-01-15 |
1.9685 USDT |
61,523.5502 |
2.0020 USDT |
1.9140 USDT |
2.0260 USDT |
1.9800 USDT |
| 2023-01-14 |
2.0071 USDT |
84,883.2505 |
1.9470 USDT |
1.9350 USDT |
2.0810 USDT |
2.0010 USDT |
| 2023-01-13 |
1.9219 USDT |
41,791.1797 |
1.9290 USDT |
1.8910 USDT |
1.9590 USDT |
1.9470 USDT |
| 2023-01-12 |
1.8991 USDT |
48,408.9358 |
1.9000 USDT |
1.8750 USDT |
1.9300 USDT |
1.9280 USDT |
| 2023-01-11 |
1.8807 USDT |
65,787.2773 |
1.8640 USDT |
1.8300 USDT |
1.9670 USDT |
1.9020 USDT |
| 2023-01-10 |
1.8392 USDT |
39,557.3640 |
1.8390 USDT |
1.8060 USDT |
1.8640 USDT |
1.8640 USDT |