Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-10 |
2.2977 USDT |
130,278.5823 |
2.2600 USDT |
2.1960 USDT |
2.4040 USDT |
2.3510 USDT |
| 2022-08-09 |
2.3141 USDT |
230,346.3250 |
2.4930 USDT |
2.2090 USDT |
2.5000 USDT |
2.2630 USDT |
| 2022-08-08 |
2.4749 USDT |
190,160.7833 |
2.4260 USDT |
2.4240 USDT |
2.5390 USDT |
2.4920 USDT |
| 2022-08-07 |
2.4028 USDT |
156,250.3673 |
2.3610 USDT |
2.3400 USDT |
2.4550 USDT |
2.4250 USDT |
| 2022-08-06 |
2.4388 USDT |
272,785.7448 |
2.4740 USDT |
2.3320 USDT |
2.6400 USDT |
2.3610 USDT |
| 2022-08-05 |
2.3848 USDT |
267,299.8247 |
2.3210 USDT |
2.2840 USDT |
2.5820 USDT |
2.4780 USDT |
| 2022-08-04 |
2.3449 USDT |
215,662.1289 |
2.3670 USDT |
2.2460 USDT |
2.4610 USDT |
2.3210 USDT |
| 2022-08-03 |
2.4083 USDT |
313,579.7627 |
2.2890 USDT |
2.2350 USDT |
2.6120 USDT |
2.3660 USDT |
| 2022-08-02 |
2.2355 USDT |
259,282.9360 |
2.2990 USDT |
2.1380 USDT |
2.3460 USDT |
2.2870 USDT |
| 2022-08-01 |
2.3838 USDT |
512,540.9687 |
2.1990 USDT |
2.1890 USDT |
2.7360 USDT |
2.2990 USDT |
| 2022-07-31 |
2.2454 USDT |
300,771.8115 |
2.1330 USDT |
2.1210 USDT |
2.3510 USDT |
2.1980 USDT |
| 2022-07-30 |
2.2580 USDT |
432,269.2098 |
2.3260 USDT |
2.1110 USDT |
2.4310 USDT |
2.1330 USDT |
| 2022-07-29 |
2.1690 USDT |
704,709.9716 |
2.0340 USDT |
1.9920 USDT |
2.4420 USDT |
2.3240 USDT |
| 2022-07-28 |
1.9826 USDT |
428,770.7539 |
1.8970 USDT |
1.8450 USDT |
2.2000 USDT |
2.0330 USDT |
| 2022-07-27 |
1.8471 USDT |
363,134.7503 |
1.7400 USDT |
1.7250 USDT |
1.9410 USDT |
1.8960 USDT |
| 2022-07-26 |
1.7605 USDT |
299,768.2486 |
1.7770 USDT |
1.6640 USDT |
1.9350 USDT |
1.7420 USDT |
| 2022-07-25 |
1.8183 USDT |
265,330.8570 |
1.8150 USDT |
1.7730 USDT |
1.8700 USDT |
1.7770 USDT |
| 2022-07-24 |
1.8705 USDT |
292,704.5245 |
1.8410 USDT |
1.8030 USDT |
1.9480 USDT |
1.8160 USDT |
| 2022-07-23 |
1.8429 USDT |
547,285.9383 |
1.7100 USDT |
1.7070 USDT |
1.9770 USDT |
1.8400 USDT |
| 2022-07-22 |
1.7603 USDT |
202,187.9108 |
1.7570 USDT |
1.7050 USDT |
1.8280 USDT |
1.7080 USDT |
| 2022-07-21 |
1.7095 USDT |
221,739.5702 |
1.6970 USDT |
1.6320 USDT |
1.7870 USDT |
1.7570 USDT |
| 2022-07-20 |
1.7939 USDT |
299,279.6477 |
1.8170 USDT |
1.6800 USDT |
1.8440 USDT |
1.6960 USDT |
| 2022-07-19 |
1.8145 USDT |
329,138.4903 |
1.8520 USDT |
1.7720 USDT |
1.8770 USDT |
1.8200 USDT |
| 2022-07-18 |
1.8353 USDT |
541,452.4023 |
1.7600 USDT |
1.7470 USDT |
1.9260 USDT |
1.8540 USDT |
| 2022-07-17 |
1.9707 USDT |
1,993,320.7341 |
2.0240 USDT |
1.7000 USDT |
2.2750 USDT |
1.7580 USDT |
| 2022-07-16 |
2.1701 USDT |
4,106,432.1485 |
1.5930 USDT |
1.5770 USDT |
2.7010 USDT |
2.0280 USDT |
| 2022-07-15 |
1.5906 USDT |
350,103.6446 |
1.5640 USDT |
1.5340 USDT |
1.6570 USDT |
1.5930 USDT |
| 2022-07-14 |
1.5643 USDT |
908,160.4651 |
1.4840 USDT |
1.4560 USDT |
1.7310 USDT |
1.5630 USDT |
| 2022-07-13 |
1.4241 USDT |
444,365.0637 |
1.3340 USDT |
1.3310 USDT |
1.4850 USDT |
1.4830 USDT |
| 2022-07-12 |
1.3736 USDT |
129,406.8961 |
1.3870 USDT |
1.3330 USDT |
1.4020 USDT |
1.3340 USDT |
| 2022-07-11 |
1.4388 USDT |
177,631.3202 |
1.4910 USDT |
1.3810 USDT |
1.4960 USDT |
1.3870 USDT |
| 2022-07-10 |
1.5016 USDT |
129,587.7705 |
1.5570 USDT |
1.4630 USDT |
1.5590 USDT |
1.4910 USDT |
| 2022-07-09 |
1.5421 USDT |
199,523.1543 |
1.5050 USDT |
1.4990 USDT |
1.5810 USDT |
1.5570 USDT |
| 2022-07-08 |
1.5198 USDT |
259,859.5422 |
1.5390 USDT |
1.4770 USDT |
1.5820 USDT |
1.5020 USDT |
| 2022-07-07 |
1.5552 USDT |
595,322.2514 |
1.5170 USDT |
1.4830 USDT |
1.6950 USDT |
1.5410 USDT |
| 2022-07-06 |
1.5214 USDT |
966,250.7972 |
1.3500 USDT |
1.3320 USDT |
1.7790 USDT |
1.5170 USDT |
| 2022-07-05 |
1.3463 USDT |
146,194.2399 |
1.3840 USDT |
1.3040 USDT |
1.3970 USDT |
1.3490 USDT |
| 2022-07-04 |
1.3529 USDT |
163,755.2037 |
1.3420 USDT |
1.3070 USDT |
1.3950 USDT |
1.3860 USDT |
| 2022-07-03 |
1.3511 USDT |
201,754.0559 |
1.3560 USDT |
1.3180 USDT |
1.4040 USDT |
1.3430 USDT |
| 2022-07-02 |
1.3229 USDT |
256,373.9353 |
1.2940 USDT |
1.2730 USDT |
1.4070 USDT |
1.3560 USDT |
| 2022-07-01 |
1.3199 USDT |
289,211.1020 |
1.3310 USDT |
1.2870 USDT |
1.3730 USDT |
1.2920 USDT |
| 2022-06-30 |
1.5422 USDT |
1,572,703.5054 |
1.3740 USDT |
1.2770 USDT |
1.9790 USDT |
1.3320 USDT |
| 2022-06-29 |
1.3412 USDT |
172,070.2747 |
1.3130 USDT |
1.2760 USDT |
1.4380 USDT |
1.3750 USDT |
| 2022-06-28 |
1.3642 USDT |
113,936.3325 |
1.4070 USDT |
1.3090 USDT |
1.4330 USDT |
1.3110 USDT |
| 2022-06-27 |
1.4345 USDT |
63,113.3953 |
1.4250 USDT |
1.3890 USDT |
1.4880 USDT |
1.4050 USDT |
| 2022-06-26 |
1.4871 USDT |
93,128.5830 |
1.4940 USDT |
1.4250 USDT |
1.5420 USDT |
1.4270 USDT |
| 2022-06-25 |
1.5939 USDT |
292,753.4216 |
1.4820 USDT |
1.4680 USDT |
1.7740 USDT |
1.4940 USDT |
| 2022-06-24 |
1.4353 USDT |
70,138.3757 |
1.4260 USDT |
1.3850 USDT |
1.4980 USDT |
1.4810 USDT |
| 2022-06-23 |
1.3871 USDT |
143,404.8726 |
1.3170 USDT |
1.3130 USDT |
1.4580 USDT |
1.4240 USDT |
| 2022-06-22 |
1.3290 USDT |
118,596.3451 |
1.3620 USDT |
1.2920 USDT |
1.3680 USDT |
1.3170 USDT |