Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
2.2015 USDT |
9,394.7559 |
2.2660 USDT |
2.1470 USDT |
2.2920 USDT |
2.1610 USDT |
| 2024-09-29 |
2.2367 USDT |
3,722.9959 |
2.2130 USDT |
2.1510 USDT |
2.3150 USDT |
2.2910 USDT |
| 2024-09-28 |
2.2425 USDT |
11,233.0697 |
2.2640 USDT |
2.2000 USDT |
2.3060 USDT |
2.2330 USDT |
| 2024-09-27 |
2.2247 USDT |
5,377.5265 |
2.2090 USDT |
2.1860 USDT |
2.2740 USDT |
2.2500 USDT |
| 2024-09-26 |
2.2043 USDT |
6,263.2915 |
2.1380 USDT |
2.1100 USDT |
2.2490 USDT |
2.1840 USDT |
| 2024-09-25 |
2.2009 USDT |
3,903.2168 |
2.2480 USDT |
2.1320 USDT |
2.2540 USDT |
2.1320 USDT |
| 2024-09-24 |
2.2045 USDT |
2,621.5223 |
2.1620 USDT |
2.1440 USDT |
2.2460 USDT |
2.2460 USDT |
| 2024-09-23 |
2.1562 USDT |
6,152.2235 |
2.1360 USDT |
2.1080 USDT |
2.1810 USDT |
2.1690 USDT |
| 2024-09-22 |
2.1144 USDT |
2,608.0704 |
2.1880 USDT |
2.0740 USDT |
2.1880 USDT |
2.0970 USDT |
| 2024-09-21 |
2.1606 USDT |
2,148.6420 |
2.1470 USDT |
2.1360 USDT |
2.1860 USDT |
2.1560 USDT |
| 2024-09-20 |
2.1559 USDT |
10,136.4533 |
2.1600 USDT |
2.0890 USDT |
2.1980 USDT |
2.1250 USDT |
| 2024-09-19 |
2.1189 USDT |
15,627.2263 |
2.0500 USDT |
2.0500 USDT |
2.1740 USDT |
2.1530 USDT |
| 2024-09-18 |
1.9769 USDT |
3,430.0893 |
1.9590 USDT |
1.9160 USDT |
2.0140 USDT |
2.0140 USDT |
| 2024-09-17 |
1.9473 USDT |
3,033.4076 |
1.9090 USDT |
1.9060 USDT |
2.0080 USDT |
1.9600 USDT |
| 2024-09-16 |
1.9283 USDT |
18,136.5390 |
1.9650 USDT |
1.8930 USDT |
1.9880 USDT |
1.9200 USDT |
| 2024-09-15 |
2.0414 USDT |
12,779.5442 |
2.0840 USDT |
1.9500 USDT |
2.1180 USDT |
1.9660 USDT |
| 2024-09-14 |
2.0889 USDT |
12,915.0114 |
2.0740 USDT |
2.0560 USDT |
2.1470 USDT |
2.0840 USDT |
| 2024-09-13 |
2.0173 USDT |
6,926.0930 |
2.0080 USDT |
1.9840 USDT |
2.0740 USDT |
2.0670 USDT |
| 2024-09-12 |
2.0298 USDT |
4,647.3847 |
2.0260 USDT |
1.9810 USDT |
2.0600 USDT |
2.0260 USDT |
| 2024-09-11 |
2.0095 USDT |
4,886.7480 |
2.0090 USDT |
1.9570 USDT |
2.0530 USDT |
2.0220 USDT |
| 2024-09-10 |
2.0293 USDT |
6,916.3120 |
2.0060 USDT |
1.9820 USDT |
2.0550 USDT |
2.0430 USDT |
| 2024-09-09 |
2.0223 USDT |
6,272.6696 |
2.0060 USDT |
1.9950 USDT |
2.0680 USDT |
2.0120 USDT |
| 2024-09-08 |
1.9898 USDT |
3,199.8493 |
1.9530 USDT |
1.9490 USDT |
2.0220 USDT |
2.0050 USDT |
| 2024-09-07 |
1.9644 USDT |
4,647.8653 |
1.9170 USDT |
1.9150 USDT |
2.0110 USDT |
1.9520 USDT |
| 2024-09-06 |
1.9584 USDT |
4,346.0376 |
2.0190 USDT |
1.8760 USDT |
2.0560 USDT |
1.9130 USDT |
| 2024-09-05 |
2.0013 USDT |
2,737.9939 |
2.0960 USDT |
1.9670 USDT |
2.0960 USDT |
1.9870 USDT |
| 2024-09-04 |
2.0276 USDT |
9,241.3677 |
2.0340 USDT |
1.9600 USDT |
2.1130 USDT |
2.0950 USDT |
| 2024-09-03 |
2.1849 USDT |
7,587.9430 |
2.2000 USDT |
2.0350 USDT |
2.2260 USDT |
2.0350 USDT |
| 2024-09-02 |
2.1239 USDT |
6,846.6311 |
2.1170 USDT |
2.0670 USDT |
2.2030 USDT |
2.2030 USDT |
| 2024-09-01 |
2.1404 USDT |
9,790.5885 |
2.1470 USDT |
2.0890 USDT |
2.1760 USDT |
2.0890 USDT |
| 2024-08-31 |
2.1566 USDT |
11,473.0622 |
2.2050 USDT |
2.1170 USDT |
2.2340 USDT |
2.1470 USDT |
| 2024-08-30 |
2.1789 USDT |
14,882.1641 |
2.1690 USDT |
2.0750 USDT |
2.2460 USDT |
2.2050 USDT |
| 2024-08-29 |
2.1339 USDT |
15,294.6480 |
2.1150 USDT |
2.0520 USDT |
2.2170 USDT |
2.1450 USDT |
| 2024-08-28 |
2.1241 USDT |
28,919.6410 |
2.1500 USDT |
2.0120 USDT |
2.1980 USDT |
2.1300 USDT |
| 2024-08-27 |
2.2615 USDT |
14,992.0836 |
2.3410 USDT |
2.0990 USDT |
2.3750 USDT |
2.1680 USDT |
| 2024-08-26 |
2.4574 USDT |
16,754.2651 |
2.4030 USDT |
2.3370 USDT |
2.5840 USDT |
2.3410 USDT |
| 2024-08-25 |
2.4282 USDT |
13,250.9667 |
2.4870 USDT |
2.3240 USDT |
2.4910 USDT |
2.4200 USDT |
| 2024-08-24 |
2.5126 USDT |
14,291.7791 |
2.4890 USDT |
2.4570 USDT |
2.5670 USDT |
2.4880 USDT |
| 2024-08-23 |
2.4555 USDT |
6,993.7564 |
2.3310 USDT |
2.3310 USDT |
2.5370 USDT |
2.4980 USDT |
| 2024-08-22 |
2.3321 USDT |
9,399.3668 |
2.3330 USDT |
2.2720 USDT |
2.3800 USDT |
2.3130 USDT |
| 2024-08-21 |
2.3822 USDT |
19,157.1498 |
2.2900 USDT |
2.2550 USDT |
2.4700 USDT |
2.3230 USDT |
| 2024-08-20 |
2.3145 USDT |
10,542.5846 |
2.3360 USDT |
2.2370 USDT |
2.3810 USDT |
2.2860 USDT |
| 2024-08-19 |
2.2677 USDT |
16,193.8771 |
2.1980 USDT |
2.1690 USDT |
2.3510 USDT |
2.3220 USDT |
| 2024-08-18 |
2.2685 USDT |
37,517.8350 |
2.1950 USDT |
2.1260 USDT |
2.4190 USDT |
2.2020 USDT |
| 2024-08-17 |
2.1696 USDT |
31,754.7057 |
2.0690 USDT |
2.0270 USDT |
2.2710 USDT |
2.1920 USDT |
| 2024-08-16 |
2.0249 USDT |
17,137.7050 |
1.9980 USDT |
1.9680 USDT |
2.1200 USDT |
2.0760 USDT |
| 2024-08-15 |
2.0832 USDT |
88,986.4918 |
2.1310 USDT |
1.9740 USDT |
2.1710 USDT |
2.0070 USDT |
| 2024-08-14 |
2.2224 USDT |
81,710.7293 |
2.2540 USDT |
2.1230 USDT |
2.3850 USDT |
2.1330 USDT |
| 2024-08-13 |
2.2899 USDT |
31,487.9522 |
2.2880 USDT |
2.1970 USDT |
2.3390 USDT |
2.2600 USDT |
| 2024-08-12 |
2.3676 USDT |
54,141.0400 |
2.3250 USDT |
2.2280 USDT |
2.5060 USDT |
2.2770 USDT |