Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-19 |
7.2280 USDT |
214,424.2217 |
7.2360 USDT |
6.9540 USDT |
7.3680 USDT |
7.2200 USDT |
| 2022-01-18 |
7.6295 USDT |
300,744.7455 |
8.0330 USDT |
7.0580 USDT |
8.0980 USDT |
7.2260 USDT |
| 2022-01-17 |
8.1160 USDT |
187,706.3759 |
8.1930 USDT |
7.9080 USDT |
8.2400 USDT |
8.0390 USDT |
| 2022-01-16 |
8.2795 USDT |
122,862.5668 |
8.3640 USDT |
8.1570 USDT |
8.4140 USDT |
8.1950 USDT |
| 2022-01-15 |
8.2430 USDT |
112,898.4658 |
8.1260 USDT |
8.1120 USDT |
8.4750 USDT |
8.3600 USDT |
| 2022-01-14 |
8.3280 USDT |
256,311.4608 |
8.5230 USDT |
7.9060 USDT |
8.7070 USDT |
8.1330 USDT |
| 2022-01-13 |
8.5295 USDT |
321,184.5396 |
8.5420 USDT |
8.3310 USDT |
9.1260 USDT |
8.5170 USDT |
| 2022-01-12 |
8.3735 USDT |
211,991.8415 |
8.1950 USDT |
8.0240 USDT |
8.6350 USDT |
8.5520 USDT |
| 2022-01-11 |
7.9530 USDT |
366,188.1971 |
7.7140 USDT |
7.5700 USDT |
8.6680 USDT |
8.1920 USDT |
| 2022-01-10 |
7.8565 USDT |
211,620.8782 |
8.0000 USDT |
7.4190 USDT |
8.6010 USDT |
7.7130 USDT |
| 2022-01-09 |
8.3275 USDT |
128,968.8483 |
8.6460 USDT |
7.9470 USDT |
8.7250 USDT |
8.0090 USDT |
| 2022-01-08 |
8.6650 USDT |
93,758.0098 |
8.6860 USDT |
8.5600 USDT |
8.9440 USDT |
8.6440 USDT |
| 2022-01-07 |
8.9685 USDT |
205,582.0252 |
9.2780 USDT |
8.5440 USDT |
9.4100 USDT |
8.6590 USDT |
| 2022-01-06 |
10.4085 USDT |
409,662.5448 |
11.5440 USDT |
9.1120 USDT |
11.7420 USDT |
9.2730 USDT |
| 2022-01-05 |
10.6075 USDT |
478,626.0557 |
9.6730 USDT |
9.4850 USDT |
11.9020 USDT |
11.5420 USDT |