Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-29 |
3.6299 USDT |
9,807,330.6993 |
2.6060 USDT |
2.6000 USDT |
4.4580 USDT |
3.1110 USDT |
| 2022-09-28 |
2.1227 USDT |
2,606,401.7257 |
1.5100 USDT |
1.4500 USDT |
2.6250 USDT |
2.6080 USDT |
| 2022-09-27 |
1.5575 USDT |
372,469.5751 |
1.5430 USDT |
1.4940 USDT |
1.6010 USDT |
1.5100 USDT |
| 2022-09-26 |
1.5406 USDT |
450,119.1353 |
1.4530 USDT |
1.4310 USDT |
1.6360 USDT |
1.5440 USDT |
| 2022-09-25 |
1.4906 USDT |
164,600.9963 |
1.4700 USDT |
1.4480 USDT |
1.5410 USDT |
1.4530 USDT |
| 2022-09-24 |
1.4607 USDT |
180,031.2898 |
1.4380 USDT |
1.4270 USDT |
1.4930 USDT |
1.4700 USDT |
| 2022-09-23 |
1.4263 USDT |
124,758.7394 |
1.4500 USDT |
1.3980 USDT |
1.4630 USDT |
1.4370 USDT |
| 2022-09-22 |
1.4292 USDT |
138,662.1004 |
1.3930 USDT |
1.3780 USDT |
1.4620 USDT |
1.4510 USDT |
| 2022-09-21 |
1.4324 USDT |
189,453.4788 |
1.4280 USDT |
1.3660 USDT |
1.4980 USDT |
1.3910 USDT |
| 2022-09-20 |
1.4999 USDT |
197,742.8997 |
1.5140 USDT |
1.4290 USDT |
1.5330 USDT |
1.4310 USDT |
| 2022-09-19 |
1.4805 USDT |
231,732.3606 |
1.4980 USDT |
1.4440 USDT |
1.5250 USDT |
1.5160 USDT |
| 2022-09-18 |
1.5543 USDT |
179,278.2716 |
1.6330 USDT |
1.4910 USDT |
1.6330 USDT |
1.4990 USDT |
| 2022-09-17 |
1.6185 USDT |
427,335.4381 |
1.5230 USDT |
1.5210 USDT |
1.7070 USDT |
1.6290 USDT |
| 2022-09-16 |
1.5222 USDT |
141,087.1665 |
1.5110 USDT |
1.4970 USDT |
1.5570 USDT |
1.5230 USDT |
| 2022-09-15 |
1.5588 USDT |
180,637.3681 |
1.5870 USDT |
1.5070 USDT |
1.6000 USDT |
1.5090 USDT |
| 2022-09-14 |
1.5884 USDT |
160,297.7794 |
1.5870 USDT |
1.5530 USDT |
1.6090 USDT |
1.5920 USDT |
| 2022-09-13 |
1.6468 USDT |
226,122.7942 |
1.6610 USDT |
1.5830 USDT |
1.7310 USDT |
1.5830 USDT |
| 2022-09-12 |
1.7122 USDT |
169,393.3589 |
1.7290 USDT |
1.6590 USDT |
1.7530 USDT |
1.6640 USDT |
| 2022-09-11 |
1.7271 USDT |
152,833.0734 |
1.7200 USDT |
1.7010 USDT |
1.7630 USDT |
1.7290 USDT |
| 2022-09-10 |
1.6960 USDT |
96,617.1012 |
1.7040 USDT |
1.6730 USDT |
1.7250 USDT |
1.7210 USDT |
| 2022-09-09 |
1.6896 USDT |
126,910.2617 |
1.6600 USDT |
1.6410 USDT |
1.7170 USDT |
1.7060 USDT |
| 2022-09-08 |
1.6253 USDT |
122,065.1374 |
1.6290 USDT |
1.5710 USDT |
1.6770 USDT |
1.6570 USDT |
| 2022-09-07 |
1.5677 USDT |
119,635.0580 |
1.5670 USDT |
1.5230 USDT |
1.6370 USDT |
1.6280 USDT |
| 2022-09-06 |
1.6415 USDT |
128,192.6818 |
1.6650 USDT |
1.5620 USDT |
1.7120 USDT |
1.5680 USDT |
| 2022-09-05 |
1.6761 USDT |
108,490.1334 |
1.6930 USDT |
1.6340 USDT |
1.7180 USDT |
1.6710 USDT |
| 2022-09-04 |
1.6872 USDT |
134,748.4205 |
1.6160 USDT |
1.6160 USDT |
1.7680 USDT |
1.6930 USDT |
| 2022-09-03 |
1.6414 USDT |
45,165.9057 |
1.6710 USDT |
1.6150 USDT |
1.6760 USDT |
1.6160 USDT |
| 2022-09-02 |
1.7038 USDT |
188,163.5473 |
1.6720 USDT |
1.6610 USDT |
1.7440 USDT |
1.6700 USDT |
| 2022-09-01 |
1.6241 USDT |
137,014.2347 |
1.5940 USDT |
1.5760 USDT |
1.6800 USDT |
1.6700 USDT |
| 2022-08-31 |
1.6159 USDT |
112,076.6684 |
1.5870 USDT |
1.5860 USDT |
1.6530 USDT |
1.5920 USDT |
| 2022-08-30 |
1.6420 USDT |
127,868.5691 |
1.6650 USDT |
1.5680 USDT |
1.7230 USDT |
1.5850 USDT |
| 2022-08-29 |
1.6339 USDT |
93,583.0095 |
1.5700 USDT |
1.5580 USDT |
1.6810 USDT |
1.6680 USDT |
| 2022-08-28 |
1.6108 USDT |
46,992.8545 |
1.6030 USDT |
1.5690 USDT |
1.6300 USDT |
1.5690 USDT |
| 2022-08-27 |
1.6107 USDT |
143,023.9837 |
1.5930 USDT |
1.5650 USDT |
1.7790 USDT |
1.6020 USDT |
| 2022-08-26 |
1.6965 USDT |
157,796.6457 |
1.7860 USDT |
1.5910 USDT |
1.7920 USDT |
1.6030 USDT |
| 2022-08-25 |
1.7952 USDT |
155,642.6918 |
1.7520 USDT |
1.7500 USDT |
1.8390 USDT |
1.7860 USDT |
| 2022-08-24 |
1.7525 USDT |
117,025.6392 |
1.7730 USDT |
1.7230 USDT |
1.7780 USDT |
1.7510 USDT |
| 2022-08-23 |
1.7371 USDT |
116,981.7074 |
1.7300 USDT |
1.6790 USDT |
1.7810 USDT |
1.7730 USDT |
| 2022-08-22 |
1.7206 USDT |
111,356.9417 |
1.7600 USDT |
1.6830 USDT |
1.7650 USDT |
1.7310 USDT |
| 2022-08-21 |
1.7784 USDT |
98,829.1606 |
1.7510 USDT |
1.7440 USDT |
1.8110 USDT |
1.7620 USDT |
| 2022-08-20 |
1.7784 USDT |
246,538.0667 |
1.6990 USDT |
1.6990 USDT |
1.9170 USDT |
1.7490 USDT |
| 2022-08-19 |
1.7583 USDT |
178,682.5234 |
1.9130 USDT |
1.6880 USDT |
1.9130 USDT |
1.6990 USDT |
| 2022-08-18 |
1.9681 USDT |
83,718.6859 |
1.9640 USDT |
1.9130 USDT |
1.9950 USDT |
1.9130 USDT |
| 2022-08-17 |
2.0469 USDT |
147,145.9209 |
2.0710 USDT |
1.9610 USDT |
2.1430 USDT |
1.9640 USDT |
| 2022-08-16 |
2.0798 USDT |
132,492.2903 |
2.0880 USDT |
2.0300 USDT |
2.1220 USDT |
2.0680 USDT |
| 2022-08-15 |
2.1169 USDT |
118,053.7708 |
2.1340 USDT |
2.0650 USDT |
2.1780 USDT |
2.0860 USDT |
| 2022-08-14 |
2.2099 USDT |
90,150.0759 |
2.2490 USDT |
2.1330 USDT |
2.2740 USDT |
2.1330 USDT |
| 2022-08-13 |
2.2728 USDT |
110,362.8401 |
2.2650 USDT |
2.2250 USDT |
2.3320 USDT |
2.2480 USDT |
| 2022-08-12 |
2.2581 USDT |
123,531.4809 |
2.2570 USDT |
2.2240 USDT |
2.2870 USDT |
2.2650 USDT |
| 2022-08-11 |
2.3288 USDT |
139,007.5705 |
2.3540 USDT |
2.2530 USDT |
2.3840 USDT |
2.2590 USDT |