Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |