Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
4.9154 USDT |
291,215.4320 |
5.3730 USDT |
4.7340 USDT |
5.3750 USDT |
4.8060 USDT |
| 2022-03-09 |
5.3323 USDT |
372,594.1998 |
5.1590 USDT |
5.1260 USDT |
5.6570 USDT |
5.3750 USDT |
| 2022-03-08 |
5.0455 USDT |
671,892.5867 |
5.0890 USDT |
4.8730 USDT |
5.2850 USDT |
5.1610 USDT |
| 2022-03-07 |
5.4539 USDT |
1,701,973.7221 |
4.7680 USDT |
4.7300 USDT |
5.9720 USDT |
5.0940 USDT |
| 2022-03-06 |
4.7935 USDT |
336,548.2514 |
4.7370 USDT |
4.5460 USDT |
5.2700 USDT |
4.7710 USDT |
| 2022-03-05 |
4.6770 USDT |
125,410.2211 |
4.6190 USDT |
4.5180 USDT |
4.9480 USDT |
4.7380 USDT |
| 2022-03-04 |
4.8559 USDT |
281,428.3146 |
5.0440 USDT |
4.5460 USDT |
5.2140 USDT |
4.6170 USDT |
| 2022-03-03 |
5.1607 USDT |
201,881.2695 |
5.2960 USDT |
4.9710 USDT |
5.5710 USDT |
5.0380 USDT |
| 2022-03-02 |
5.3827 USDT |
321,943.9136 |
5.3210 USDT |
5.2030 USDT |
5.7170 USDT |
5.3070 USDT |
| 2022-03-01 |
5.2851 USDT |
390,859.1943 |
5.1770 USDT |
5.0610 USDT |
5.6600 USDT |
5.3330 USDT |
| 2022-02-28 |
4.8541 USDT |
291,025.7968 |
4.6470 USDT |
4.5860 USDT |
5.1780 USDT |
5.1730 USDT |
| 2022-02-27 |
4.7761 USDT |
164,562.4396 |
4.9280 USDT |
4.5580 USDT |
5.0170 USDT |
4.6440 USDT |
| 2022-02-26 |
4.9525 USDT |
75,089.9533 |
4.8890 USDT |
4.8540 USDT |
5.0610 USDT |
4.9130 USDT |
| 2022-02-25 |
4.6140 USDT |
156,117.6799 |
4.4900 USDT |
4.3650 USDT |
4.7810 USDT |
4.7380 USDT |
| 2022-02-24 |
4.8750 USDT |
352,478.7600 |
5.2620 USDT |
4.2790 USDT |
5.3670 USDT |
4.4880 USDT |
| 2022-02-23 |
5.1935 USDT |
130,858.2342 |
5.1160 USDT |
5.0380 USDT |
5.4530 USDT |
5.2710 USDT |
| 2022-02-22 |
5.3575 USDT |
375,908.3822 |
5.6020 USDT |
4.9080 USDT |
5.6810 USDT |
5.1130 USDT |
| 2022-02-21 |
5.4555 USDT |
1,140,568.2053 |
5.3100 USDT |
5.2300 USDT |
6.3950 USDT |
5.6010 USDT |
| 2022-02-20 |
5.3420 USDT |
226,195.5150 |
5.3740 USDT |
5.0000 USDT |
6.1860 USDT |
5.3100 USDT |
| 2022-02-19 |
5.4545 USDT |
296,458.4575 |
5.5320 USDT |
5.2260 USDT |
5.5930 USDT |
5.3770 USDT |
| 2022-02-18 |
5.8465 USDT |
681,647.1580 |
6.1620 USDT |
5.4890 USDT |
6.2350 USDT |
5.5310 USDT |
| 2022-02-17 |
6.2190 USDT |
1,024,142.7489 |
6.2730 USDT |
6.1060 USDT |
6.6760 USDT |
6.1650 USDT |
| 2022-02-16 |
6.2060 USDT |
938,750.4676 |
6.1360 USDT |
6.0270 USDT |
6.5670 USDT |
6.2760 USDT |
| 2022-02-15 |
5.9425 USDT |
502,154.1017 |
5.7540 USDT |
5.5860 USDT |
6.2660 USDT |
6.1310 USDT |
| 2022-02-14 |
5.9035 USDT |
453,338.5538 |
6.0530 USDT |
5.5450 USDT |
6.0580 USDT |
5.7540 USDT |
| 2022-02-13 |
6.1085 USDT |
512,811.5775 |
6.1660 USDT |
5.9860 USDT |
6.6520 USDT |
6.0510 USDT |
| 2022-02-12 |
6.4545 USDT |
904,243.4046 |
6.7490 USDT |
5.9070 USDT |
6.8180 USDT |
6.1600 USDT |
| 2022-02-11 |
6.4340 USDT |
1,039,675.5173 |
6.1050 USDT |
5.9450 USDT |
8.2940 USDT |
6.7630 USDT |
| 2022-02-10 |
6.0875 USDT |
433,279.1620 |
6.0880 USDT |
5.8120 USDT |
6.2540 USDT |
6.0870 USDT |
| 2022-02-09 |
5.8230 USDT |
651,381.5336 |
5.5600 USDT |
5.4780 USDT |
6.5200 USDT |
6.0860 USDT |
| 2022-02-08 |
5.7315 USDT |
220,928.5515 |
5.9080 USDT |
5.5050 USDT |
5.9860 USDT |
5.5550 USDT |
| 2022-02-07 |
5.7010 USDT |
185,168.0452 |
5.4900 USDT |
5.4780 USDT |
5.9210 USDT |
5.9120 USDT |
| 2022-02-06 |
5.5385 USDT |
238,887.0676 |
5.5790 USDT |
5.2750 USDT |
5.9660 USDT |
5.4980 USDT |
| 2022-02-05 |
5.4100 USDT |
265,572.8262 |
5.2500 USDT |
5.2180 USDT |
5.9260 USDT |
5.5700 USDT |
| 2022-02-04 |
5.0895 USDT |
421,891.5954 |
4.9330 USDT |
4.8250 USDT |
5.3870 USDT |
5.2460 USDT |
| 2022-02-03 |
4.8845 USDT |
256,144.7784 |
4.8320 USDT |
4.7120 USDT |
5.1740 USDT |
4.9370 USDT |
| 2022-02-02 |
4.9520 USDT |
160,782.5950 |
5.0690 USDT |
4.8280 USDT |
5.1420 USDT |
4.8350 USDT |
| 2022-02-01 |
5.0760 USDT |
168,276.0827 |
5.0910 USDT |
4.9780 USDT |
5.1800 USDT |
5.0610 USDT |
| 2022-01-31 |
5.1040 USDT |
227,827.5330 |
5.1190 USDT |
4.8870 USDT |
5.4780 USDT |
5.0890 USDT |
| 2022-01-30 |
5.0995 USDT |
161,579.3878 |
5.0700 USDT |
5.0010 USDT |
5.5140 USDT |
5.1290 USDT |
| 2022-01-29 |
5.0055 USDT |
187,121.2306 |
4.9390 USDT |
4.9370 USDT |
5.4900 USDT |
5.0720 USDT |
| 2022-01-28 |
4.8770 USDT |
230,735.9274 |
4.8150 USDT |
4.5120 USDT |
4.9540 USDT |
4.9390 USDT |
| 2022-01-27 |
4.9430 USDT |
361,057.3588 |
5.0720 USDT |
4.4830 USDT |
5.1370 USDT |
4.8140 USDT |
| 2022-01-26 |
4.8460 USDT |
437,927.5582 |
4.6170 USDT |
4.5110 USDT |
5.0850 USDT |
5.0750 USDT |
| 2022-01-25 |
4.5015 USDT |
297,759.4622 |
4.3820 USDT |
4.2690 USDT |
5.2480 USDT |
4.6210 USDT |
| 2022-01-24 |
4.7940 USDT |
317,647.1560 |
5.2030 USDT |
4.1420 USDT |
5.7430 USDT |
4.3850 USDT |
| 2022-01-23 |
5.1055 USDT |
323,820.9932 |
5.0030 USDT |
4.8990 USDT |
5.8040 USDT |
5.2080 USDT |
| 2022-01-22 |
5.5555 USDT |
398,374.0308 |
6.1040 USDT |
4.6950 USDT |
6.1550 USDT |
5.0070 USDT |
| 2022-01-21 |
6.7215 USDT |
307,940.7330 |
7.3400 USDT |
5.9460 USDT |
7.3750 USDT |
6.1030 USDT |
| 2022-01-20 |
7.2885 USDT |
150,702.5511 |
7.2310 USDT |
6.9570 USDT |
7.3920 USDT |
7.3460 USDT |