Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
1.3325 USDT |
61,566.8496 |
1.2620 USDT |
1.2280 USDT |
1.4250 USDT |
1.3710 USDT |
| 2022-06-18 |
1.2574 USDT |
71,090.1554 |
1.3160 USDT |
1.1600 USDT |
1.3390 USDT |
1.2640 USDT |
| 2022-06-17 |
1.3035 USDT |
55,897.2381 |
1.2860 USDT |
1.2720 USDT |
1.3360 USDT |
1.3150 USDT |
| 2022-06-16 |
1.3370 USDT |
65,086.6661 |
1.4440 USDT |
1.2700 USDT |
1.4550 USDT |
1.2840 USDT |
| 2022-06-15 |
1.3079 USDT |
101,100.9512 |
1.3700 USDT |
1.2180 USDT |
1.4480 USDT |
1.4400 USDT |
| 2022-06-14 |
1.3429 USDT |
109,388.8985 |
1.3150 USDT |
1.2510 USDT |
1.4110 USDT |
1.3750 USDT |
| 2022-06-13 |
1.3200 USDT |
145,937.0391 |
1.4430 USDT |
1.2290 USDT |
1.4510 USDT |
1.3150 USDT |
| 2022-06-12 |
1.5525 USDT |
115,841.0006 |
1.6350 USDT |
1.4410 USDT |
1.6600 USDT |
1.4420 USDT |
| 2022-06-11 |
1.9388 USDT |
454,935.1986 |
1.7320 USDT |
1.5980 USDT |
2.4710 USDT |
1.6340 USDT |
| 2022-06-10 |
1.6936 USDT |
47,827.1052 |
1.7350 USDT |
1.6260 USDT |
1.7640 USDT |
1.7310 USDT |
| 2022-06-09 |
1.7685 USDT |
31,417.1707 |
1.7770 USDT |
1.7290 USDT |
1.8210 USDT |
1.7350 USDT |
| 2022-06-08 |
1.8285 USDT |
101,237.3188 |
1.7900 USDT |
1.7560 USDT |
1.9290 USDT |
1.7790 USDT |
| 2022-06-07 |
1.8691 USDT |
100,347.1500 |
1.8520 USDT |
1.7090 USDT |
2.0800 USDT |
1.7910 USDT |
| 2022-06-06 |
1.9047 USDT |
32,325.0426 |
1.8620 USDT |
1.8390 USDT |
1.9700 USDT |
1.8520 USDT |
| 2022-06-05 |
1.8538 USDT |
17,229.3401 |
1.8580 USDT |
1.8080 USDT |
1.9110 USDT |
1.8630 USDT |
| 2022-06-04 |
1.8549 USDT |
19,643.9709 |
1.8920 USDT |
1.8220 USDT |
1.8960 USDT |
1.8560 USDT |
| 2022-06-03 |
1.9630 USDT |
21,131.5537 |
2.0550 USDT |
1.8810 USDT |
2.0590 USDT |
1.8920 USDT |
| 2022-06-02 |
2.0374 USDT |
19,680.8514 |
2.0000 USDT |
1.9700 USDT |
2.0900 USDT |
2.0560 USDT |
| 2022-06-01 |
2.0995 USDT |
15,998.4312 |
2.1650 USDT |
1.9680 USDT |
2.1780 USDT |
1.9990 USDT |
| 2022-05-31 |
2.1827 USDT |
29,406.2539 |
2.2360 USDT |
2.1110 USDT |
2.2570 USDT |
2.1640 USDT |
| 2022-05-30 |
2.1979 USDT |
23,830.7719 |
2.1170 USDT |
2.1070 USDT |
2.2580 USDT |
2.2350 USDT |
| 2022-05-29 |
2.0667 USDT |
21,383.2718 |
2.0570 USDT |
2.0200 USDT |
2.1220 USDT |
2.1170 USDT |
| 2022-05-28 |
2.0514 USDT |
16,793.1950 |
2.0230 USDT |
1.9980 USDT |
2.0920 USDT |
2.0620 USDT |
| 2022-05-27 |
2.0262 USDT |
53,682.0345 |
2.0130 USDT |
1.9350 USDT |
2.1220 USDT |
2.0210 USDT |
| 2022-05-26 |
2.1144 USDT |
96,937.4385 |
2.1090 USDT |
1.9110 USDT |
2.2480 USDT |
2.0130 USDT |
| 2022-05-25 |
2.1524 USDT |
71,843.1675 |
2.1550 USDT |
2.0800 USDT |
2.2720 USDT |
2.1070 USDT |
| 2022-05-24 |
2.0225 USDT |
65,991.9778 |
1.9990 USDT |
1.9430 USDT |
2.1950 USDT |
2.1500 USDT |
| 2022-05-23 |
2.1364 USDT |
102,129.7669 |
2.2080 USDT |
1.9660 USDT |
2.2330 USDT |
1.9990 USDT |
| 2022-05-22 |
2.1748 USDT |
96,900.7243 |
2.1510 USDT |
2.1130 USDT |
2.2370 USDT |
2.2070 USDT |
| 2022-05-21 |
2.6080 USDT |
411,530.1507 |
2.4650 USDT |
2.1140 USDT |
3.2390 USDT |
2.1500 USDT |
| 2022-05-20 |
2.2564 USDT |
194,768.8277 |
2.1060 USDT |
2.0320 USDT |
2.6460 USDT |
2.4660 USDT |
| 2022-05-19 |
2.0123 USDT |
171,176.9783 |
1.9530 USDT |
1.8670 USDT |
2.1740 USDT |
2.1080 USDT |
| 2022-05-18 |
2.0896 USDT |
242,350.4895 |
2.2130 USDT |
1.9390 USDT |
2.2330 USDT |
1.9390 USDT |
| 2022-05-17 |
2.1284 USDT |
223,282.2985 |
2.1100 USDT |
2.0270 USDT |
2.2350 USDT |
2.2150 USDT |
| 2022-05-16 |
2.1192 USDT |
281,431.5414 |
2.1360 USDT |
1.9580 USDT |
2.2870 USDT |
2.1120 USDT |
| 2022-05-15 |
1.9678 USDT |
439,121.4633 |
1.9220 USDT |
1.7970 USDT |
2.2580 USDT |
2.1330 USDT |
| 2022-05-14 |
1.8074 USDT |
341,466.4093 |
1.7120 USDT |
1.6200 USDT |
2.2460 USDT |
1.9210 USDT |
| 2022-05-13 |
1.8077 USDT |
272,309.5729 |
1.6630 USDT |
1.6200 USDT |
1.9410 USDT |
1.7100 USDT |
| 2022-05-12 |
1.6311 USDT |
540,165.2299 |
1.8290 USDT |
1.4110 USDT |
1.9410 USDT |
1.6650 USDT |
| 2022-05-11 |
2.2738 USDT |
538,218.2964 |
2.7720 USDT |
1.7570 USDT |
2.8500 USDT |
1.8300 USDT |
| 2022-05-10 |
2.8368 USDT |
339,162.5173 |
2.7410 USDT |
2.6000 USDT |
3.0400 USDT |
2.7730 USDT |
| 2022-05-09 |
2.9923 USDT |
364,599.0496 |
3.2450 USDT |
2.7360 USDT |
3.3070 USDT |
2.7410 USDT |
| 2022-05-08 |
3.3326 USDT |
189,611.7349 |
3.4360 USDT |
3.2050 USDT |
3.4770 USDT |
3.2450 USDT |
| 2022-05-07 |
3.5138 USDT |
105,515.8703 |
3.5850 USDT |
3.3200 USDT |
3.7050 USDT |
3.4370 USDT |
| 2022-05-06 |
3.5682 USDT |
159,086.4284 |
3.7180 USDT |
3.3990 USDT |
3.7310 USDT |
3.5910 USDT |
| 2022-05-05 |
3.9203 USDT |
255,675.3578 |
4.1690 USDT |
3.6150 USDT |
4.1820 USDT |
3.7200 USDT |
| 2022-05-04 |
3.9898 USDT |
305,539.9526 |
3.9090 USDT |
3.8350 USDT |
4.2310 USDT |
4.1700 USDT |
| 2022-05-03 |
3.8894 USDT |
258,559.1986 |
3.8360 USDT |
3.8020 USDT |
4.0720 USDT |
3.9090 USDT |
| 2022-05-02 |
3.8859 USDT |
249,347.6374 |
3.9240 USDT |
3.7720 USDT |
3.9600 USDT |
3.8320 USDT |
| 2022-05-01 |
3.9014 USDT |
291,623.2052 |
4.0000 USDT |
3.7940 USDT |
4.0100 USDT |
3.9230 USDT |