Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
4.1603 USDT |
245,975.2496 |
4.2890 USDT |
3.8550 USDT |
4.3460 USDT |
4.0040 USDT |
| 2022-04-29 |
4.6465 USDT |
659,917.9212 |
4.7170 USDT |
4.2240 USDT |
4.9940 USDT |
4.2870 USDT |
| 2022-04-28 |
4.6130 USDT |
703,996.4054 |
4.2540 USDT |
4.2420 USDT |
4.9450 USDT |
4.7090 USDT |
| 2022-04-27 |
4.1853 USDT |
216,402.2201 |
4.0800 USDT |
4.0450 USDT |
4.2870 USDT |
4.2550 USDT |
| 2022-04-26 |
4.2985 USDT |
178,877.1717 |
4.4770 USDT |
4.0330 USDT |
4.5480 USDT |
4.0790 USDT |
| 2022-04-25 |
4.5072 USDT |
484,928.2977 |
4.4580 USDT |
4.1450 USDT |
4.8400 USDT |
4.4710 USDT |
| 2022-04-24 |
4.4428 USDT |
165,576.9903 |
4.5060 USDT |
4.3500 USDT |
4.5350 USDT |
4.4590 USDT |
| 2022-04-23 |
4.5645 USDT |
155,701.7393 |
4.6090 USDT |
4.4990 USDT |
4.6650 USDT |
4.5060 USDT |
| 2022-04-22 |
4.6667 USDT |
267,812.0837 |
4.5450 USDT |
4.5300 USDT |
4.9620 USDT |
4.6100 USDT |
| 2022-04-21 |
4.7006 USDT |
283,790.0707 |
4.7040 USDT |
4.4660 USDT |
4.9000 USDT |
4.5470 USDT |
| 2022-04-20 |
4.7385 USDT |
297,255.1116 |
4.8220 USDT |
4.5750 USDT |
4.8820 USDT |
4.7030 USDT |
| 2022-04-19 |
4.7301 USDT |
240,442.7446 |
4.6740 USDT |
4.6310 USDT |
4.9000 USDT |
4.8230 USDT |
| 2022-04-18 |
4.5743 USDT |
342,547.6273 |
4.7070 USDT |
4.3980 USDT |
4.7730 USDT |
4.6740 USDT |
| 2022-04-17 |
4.8145 USDT |
308,360.9999 |
4.7260 USDT |
4.7010 USDT |
4.9940 USDT |
4.7090 USDT |
| 2022-04-16 |
4.6799 USDT |
261,723.6260 |
4.7340 USDT |
4.6020 USDT |
4.7510 USDT |
4.7250 USDT |
| 2022-04-15 |
4.7117 USDT |
324,987.0225 |
4.6600 USDT |
4.6290 USDT |
4.8180 USDT |
4.7370 USDT |
| 2022-04-14 |
4.7075 USDT |
221,807.1864 |
4.9110 USDT |
4.5560 USDT |
4.9350 USDT |
4.6620 USDT |
| 2022-04-13 |
4.8254 USDT |
176,048.0340 |
4.8130 USDT |
4.7000 USDT |
4.9220 USDT |
4.9090 USDT |
| 2022-04-12 |
4.7112 USDT |
139,677.3363 |
4.6230 USDT |
4.5350 USDT |
4.8420 USDT |
4.8120 USDT |
| 2022-04-11 |
4.7994 USDT |
214,831.5661 |
5.1990 USDT |
4.5270 USDT |
5.2080 USDT |
4.6180 USDT |
| 2022-04-10 |
5.2500 USDT |
114,177.1848 |
5.2490 USDT |
5.1030 USDT |
5.4420 USDT |
5.1910 USDT |
| 2022-04-09 |
5.2044 USDT |
175,025.6825 |
5.1630 USDT |
5.0940 USDT |
5.3330 USDT |
5.2550 USDT |
| 2022-04-08 |
5.4050 USDT |
176,876.9629 |
5.4950 USDT |
5.1240 USDT |
5.6150 USDT |
5.1580 USDT |
| 2022-04-07 |
5.4494 USDT |
199,452.0245 |
5.3340 USDT |
5.2120 USDT |
5.6410 USDT |
5.4960 USDT |
| 2022-04-06 |
5.7827 USDT |
249,117.1198 |
6.1660 USDT |
5.3230 USDT |
6.1680 USDT |
5.3350 USDT |
| 2022-04-05 |
6.2435 USDT |
228,005.4315 |
6.1580 USDT |
6.0590 USDT |
6.4090 USDT |
6.1700 USDT |
| 2022-04-04 |
6.1583 USDT |
307,774.5439 |
6.3150 USDT |
5.8890 USDT |
6.4320 USDT |
6.1590 USDT |
| 2022-04-03 |
6.2493 USDT |
357,809.3949 |
5.9260 USDT |
5.8820 USDT |
6.5930 USDT |
6.3120 USDT |
| 2022-04-02 |
6.0638 USDT |
243,669.9051 |
5.9460 USDT |
5.9070 USDT |
6.1760 USDT |
5.9240 USDT |
| 2022-04-01 |
5.7813 USDT |
256,726.5055 |
5.6260 USDT |
5.4660 USDT |
6.0750 USDT |
5.9470 USDT |
| 2022-03-31 |
5.9135 USDT |
231,370.3690 |
6.0200 USDT |
5.5900 USDT |
6.2170 USDT |
5.6120 USDT |
| 2022-03-30 |
6.0912 USDT |
226,214.8481 |
6.2280 USDT |
6.0150 USDT |
6.2600 USDT |
6.0210 USDT |
| 2022-03-29 |
6.2479 USDT |
353,718.8424 |
5.8720 USDT |
5.8720 USDT |
6.5860 USDT |
6.2300 USDT |
| 2022-03-28 |
6.1323 USDT |
413,461.7992 |
5.7270 USDT |
5.7060 USDT |
6.4600 USDT |
5.8710 USDT |
| 2022-03-27 |
5.7095 USDT |
226,999.9872 |
5.5160 USDT |
5.5100 USDT |
5.9000 USDT |
5.7280 USDT |
| 2022-03-26 |
5.4532 USDT |
98,989.9339 |
5.3660 USDT |
5.3300 USDT |
5.6220 USDT |
5.5180 USDT |
| 2022-03-25 |
5.5091 USDT |
210,310.8476 |
5.5680 USDT |
5.3420 USDT |
5.6820 USDT |
5.3700 USDT |
| 2022-03-24 |
5.5855 USDT |
390,646.5193 |
5.7560 USDT |
5.4100 USDT |
5.8160 USDT |
5.5700 USDT |
| 2022-03-23 |
5.7321 USDT |
739,823.3831 |
5.4520 USDT |
5.2180 USDT |
6.4780 USDT |
5.7580 USDT |
| 2022-03-22 |
5.4910 USDT |
544,919.1263 |
5.2370 USDT |
5.1930 USDT |
5.6780 USDT |
5.4530 USDT |
| 2022-03-21 |
5.4170 USDT |
1,189,248.6016 |
5.6320 USDT |
5.1800 USDT |
5.9730 USDT |
5.2370 USDT |
| 2022-03-20 |
5.6375 USDT |
1,666,037.4327 |
4.9600 USDT |
4.7180 USDT |
7.1260 USDT |
5.6290 USDT |
| 2022-03-19 |
5.0477 USDT |
394,049.8030 |
4.8150 USDT |
4.7830 USDT |
5.2820 USDT |
4.9660 USDT |
| 2022-03-18 |
4.6362 USDT |
462,379.5267 |
4.4830 USDT |
4.3420 USDT |
5.1970 USDT |
4.8150 USDT |
| 2022-03-17 |
4.4542 USDT |
196,014.7715 |
4.5220 USDT |
4.3520 USDT |
4.5720 USDT |
4.4860 USDT |
| 2022-03-16 |
4.2984 USDT |
560,055.6319 |
4.2680 USDT |
4.1770 USDT |
4.5210 USDT |
4.5180 USDT |
| 2022-03-15 |
4.3464 USDT |
309,687.5611 |
4.5230 USDT |
4.2390 USDT |
4.5540 USDT |
4.2700 USDT |
| 2022-03-14 |
4.5492 USDT |
391,916.9635 |
4.5170 USDT |
4.3740 USDT |
4.7860 USDT |
4.5220 USDT |
| 2022-03-13 |
4.5540 USDT |
202,873.7536 |
4.4950 USDT |
4.4150 USDT |
4.6910 USDT |
4.5180 USDT |
| 2022-03-12 |
4.5855 USDT |
155,108.0687 |
4.4710 USDT |
4.4580 USDT |
4.6550 USDT |
4.4970 USDT |