Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-20 |
1.7565 USDT |
50,820.4210 |
1.6830 USDT |
1.6830 USDT |
1.7970 USDT |
1.7750 USDT |
| 2022-12-19 |
1.7343 USDT |
66,926.6736 |
1.7910 USDT |
1.6610 USDT |
1.7950 USDT |
1.6870 USDT |
| 2022-12-18 |
1.7841 USDT |
19,821.4911 |
1.7920 USDT |
1.7670 USDT |
1.8030 USDT |
1.7910 USDT |
| 2022-12-17 |
1.7600 USDT |
119,950.8787 |
1.7300 USDT |
1.7000 USDT |
1.8570 USDT |
1.7890 USDT |
| 2022-12-16 |
1.8375 USDT |
76,421.5608 |
1.9230 USDT |
1.7140 USDT |
1.9390 USDT |
1.7350 USDT |
| 2022-12-15 |
1.9311 USDT |
42,381.7835 |
1.9670 USDT |
1.9050 USDT |
1.9670 USDT |
1.9220 USDT |
| 2022-12-14 |
2.0063 USDT |
71,382.3243 |
2.0050 USDT |
1.9390 USDT |
2.0570 USDT |
1.9680 USDT |
| 2022-12-13 |
2.0198 USDT |
171,117.9497 |
1.9620 USDT |
1.9030 USDT |
2.2000 USDT |
2.0040 USDT |
| 2022-12-12 |
1.9281 USDT |
66,030.6096 |
1.9600 USDT |
1.8990 USDT |
1.9720 USDT |
1.9640 USDT |
| 2022-12-11 |
1.9913 USDT |
62,979.8607 |
1.9750 USDT |
1.9490 USDT |
2.0150 USDT |
1.9590 USDT |
| 2022-12-10 |
2.0521 USDT |
165,871.5392 |
1.9860 USDT |
1.9700 USDT |
2.2380 USDT |
1.9770 USDT |
| 2022-12-09 |
1.9933 USDT |
214,605.2139 |
1.9180 USDT |
1.9150 USDT |
2.2390 USDT |
1.9770 USDT |
| 2022-12-08 |
1.9129 USDT |
105,011.8188 |
1.8870 USDT |
1.8660 USDT |
1.9800 USDT |
1.9180 USDT |
| 2022-12-07 |
1.9174 USDT |
68,355.9175 |
1.9560 USDT |
1.8810 USDT |
1.9700 USDT |
1.8880 USDT |
| 2022-12-06 |
1.9526 USDT |
55,204.5930 |
1.9560 USDT |
1.9210 USDT |
1.9850 USDT |
1.9560 USDT |
| 2022-12-05 |
1.9963 USDT |
113,963.9497 |
1.9910 USDT |
1.9370 USDT |
2.0420 USDT |
1.9570 USDT |
| 2022-12-04 |
2.0042 USDT |
93,811.0201 |
2.0120 USDT |
1.9730 USDT |
2.0390 USDT |
1.9910 USDT |
| 2022-12-03 |
2.0735 USDT |
123,490.9588 |
2.0150 USDT |
2.0010 USDT |
2.3260 USDT |
2.0150 USDT |
| 2022-12-02 |
1.9986 USDT |
124,296.9138 |
2.0170 USDT |
1.9090 USDT |
2.0490 USDT |
2.0160 USDT |
| 2022-12-01 |
2.0911 USDT |
287,324.7127 |
2.1740 USDT |
2.0000 USDT |
2.2240 USDT |
2.0180 USDT |
| 2022-11-30 |
2.3052 USDT |
445,466.5837 |
1.8770 USDT |
1.8650 USDT |
2.8950 USDT |
2.1750 USDT |
| 2022-11-29 |
1.8599 USDT |
70,597.8676 |
1.8120 USDT |
1.8120 USDT |
1.9150 USDT |
1.8770 USDT |
| 2022-11-28 |
1.8144 USDT |
51,584.0183 |
1.8620 USDT |
1.7870 USDT |
1.8670 USDT |
1.8110 USDT |
| 2022-11-27 |
1.8574 USDT |
60,138.5608 |
1.8360 USDT |
1.8310 USDT |
1.8870 USDT |
1.8690 USDT |
| 2022-11-26 |
1.8485 USDT |
51,278.1966 |
1.8320 USDT |
1.8250 USDT |
1.8700 USDT |
1.8350 USDT |
| 2022-11-25 |
1.8610 USDT |
94,965.9925 |
1.8910 USDT |
1.8170 USDT |
2.0270 USDT |
1.8310 USDT |
| 2022-11-24 |
1.8661 USDT |
67,060.6050 |
1.8390 USDT |
1.8300 USDT |
1.9100 USDT |
1.8890 USDT |
| 2022-11-23 |
1.8396 USDT |
57,111.2675 |
1.8300 USDT |
1.8000 USDT |
1.8700 USDT |
1.8380 USDT |
| 2022-11-22 |
1.7839 USDT |
85,079.4657 |
1.7340 USDT |
1.7220 USDT |
1.8690 USDT |
1.8310 USDT |
| 2022-11-21 |
1.7205 USDT |
104,039.2887 |
1.7540 USDT |
1.6550 USDT |
1.8290 USDT |
1.7340 USDT |
| 2022-11-20 |
1.8535 USDT |
166,777.4425 |
1.8480 USDT |
1.7490 USDT |
1.9790 USDT |
1.7570 USDT |
| 2022-11-19 |
1.8446 USDT |
45,618.0386 |
1.8470 USDT |
1.8270 USDT |
1.8640 USDT |
1.8490 USDT |
| 2022-11-18 |
1.8728 USDT |
58,477.9907 |
1.8690 USDT |
1.8440 USDT |
1.9120 USDT |
1.8460 USDT |
| 2022-11-17 |
1.8993 USDT |
163,232.3150 |
1.8600 USDT |
1.8390 USDT |
2.0270 USDT |
1.8700 USDT |
| 2022-11-16 |
1.8753 USDT |
103,811.4596 |
1.9000 USDT |
1.8000 USDT |
1.9400 USDT |
1.8600 USDT |
| 2022-11-15 |
1.8839 USDT |
134,556.6402 |
1.8310 USDT |
1.8220 USDT |
1.9640 USDT |
1.9010 USDT |
| 2022-11-14 |
1.8138 USDT |
131,411.5601 |
1.8200 USDT |
1.7420 USDT |
1.8930 USDT |
1.8340 USDT |
| 2022-11-13 |
1.8830 USDT |
243,788.2956 |
1.8880 USDT |
1.7970 USDT |
2.1060 USDT |
1.8200 USDT |
| 2022-11-12 |
1.9048 USDT |
101,850.9959 |
1.9530 USDT |
1.8610 USDT |
1.9720 USDT |
1.8880 USDT |
| 2022-11-11 |
1.9687 USDT |
228,371.0201 |
2.0230 USDT |
1.8600 USDT |
2.2510 USDT |
1.9490 USDT |
| 2022-11-10 |
1.9341 USDT |
279,498.9216 |
1.6180 USDT |
1.6000 USDT |
2.4400 USDT |
2.0290 USDT |
| 2022-11-09 |
1.9531 USDT |
600,936.1538 |
2.1160 USDT |
1.5410 USDT |
2.1420 USDT |
1.6200 USDT |
| 2022-11-08 |
2.3186 USDT |
720,767.5673 |
2.5180 USDT |
1.9210 USDT |
2.5490 USDT |
2.1140 USDT |
| 2022-11-07 |
2.5802 USDT |
532,419.6853 |
2.5940 USDT |
2.5080 USDT |
2.6620 USDT |
2.5190 USDT |
| 2022-11-06 |
2.6764 USDT |
1,216,395.9779 |
2.5570 USDT |
2.5390 USDT |
2.9030 USDT |
2.5950 USDT |
| 2022-11-05 |
2.5392 USDT |
577,834.0156 |
2.5250 USDT |
2.4940 USDT |
2.6170 USDT |
2.5540 USDT |
| 2022-11-04 |
2.4726 USDT |
509,943.1998 |
2.4170 USDT |
2.4040 USDT |
2.5750 USDT |
2.5240 USDT |
| 2022-11-03 |
2.4691 USDT |
451,604.8331 |
2.4010 USDT |
2.3850 USDT |
2.5540 USDT |
2.4140 USDT |
| 2022-11-02 |
2.4213 USDT |
389,835.9946 |
2.4470 USDT |
2.3760 USDT |
2.4890 USDT |
2.4000 USDT |
| 2022-11-01 |
2.5058 USDT |
524,329.3174 |
2.5350 USDT |
2.4450 USDT |
2.5770 USDT |
2.4490 USDT |