Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-04 |
9.5410 USDT |
191,790.9634 |
9.4110 USDT |
9.1920 USDT |
10.0000 USDT |
9.6710 USDT |
| 2022-01-03 |
9.2645 USDT |
315,882.4720 |
9.1240 USDT |
9.0040 USDT |
9.9430 USDT |
9.4050 USDT |
| 2022-01-02 |
9.1275 USDT |
99,513.4895 |
9.1390 USDT |
9.0080 USDT |
9.2640 USDT |
9.1160 USDT |
| 2022-01-01 |
9.2040 USDT |
109,084.5483 |
9.2730 USDT |
8.8570 USDT |
9.2780 USDT |
9.1350 USDT |
| 2021-12-31 |
9.1910 USDT |
125,309.1039 |
9.1100 USDT |
8.8350 USDT |
9.2810 USDT |
9.2720 USDT |
| 2021-12-30 |
9.2565 USDT |
149,528.6914 |
9.4050 USDT |
8.9060 USDT |
9.4730 USDT |
9.1080 USDT |
| 2021-12-29 |
9.5190 USDT |
179,777.4643 |
9.6420 USDT |
9.0690 USDT |
9.6720 USDT |
9.3960 USDT |
| 2021-12-28 |
9.9785 USDT |
185,594.2902 |
10.3190 USDT |
9.5420 USDT |
10.5840 USDT |
9.6380 USDT |
| 2021-12-27 |
10.0540 USDT |
154,092.6248 |
9.7980 USDT |
9.7480 USDT |
10.3530 USDT |
10.3100 USDT |
| 2021-12-26 |
9.8830 USDT |
115,300.2373 |
9.9670 USDT |
9.6170 USDT |
10.0740 USDT |
9.7990 USDT |
| 2021-12-25 |
9.9400 USDT |
118,286.2961 |
9.9160 USDT |
9.7410 USDT |
10.1760 USDT |
9.9640 USDT |
| 2021-12-24 |
9.7610 USDT |
167,213.9124 |
9.6100 USDT |
9.5490 USDT |
10.2640 USDT |
9.9120 USDT |
| 2021-12-23 |
9.6855 USDT |
94,110.5502 |
9.7620 USDT |
9.3860 USDT |
9.8740 USDT |
9.6090 USDT |
| 2021-12-22 |
9.8720 USDT |
159,867.1736 |
9.9790 USDT |
9.5790 USDT |
10.1080 USDT |
9.7650 USDT |
| 2021-12-21 |
9.3910 USDT |
300,856.7481 |
8.8080 USDT |
8.7900 USDT |
11.2000 USDT |
9.9740 USDT |
| 2021-12-20 |
9.0835 USDT |
105,542.8449 |
9.3600 USDT |
8.6170 USDT |
9.4490 USDT |
8.8070 USDT |
| 2021-12-19 |
9.3585 USDT |
130,823.7117 |
9.3540 USDT |
9.1940 USDT |
9.5710 USDT |
9.3630 USDT |
| 2021-12-18 |
9.4215 USDT |
122,832.8441 |
9.4890 USDT |
9.1320 USDT |
9.5440 USDT |
9.3540 USDT |
| 2021-12-17 |
9.8275 USDT |
123,280.0487 |
10.1650 USDT |
9.1110 USDT |
10.2620 USDT |
9.4900 USDT |
| 2021-12-16 |
9.4815 USDT |
124,288.0723 |
8.7870 USDT |
8.7840 USDT |
10.2400 USDT |
10.1760 USDT |
| 2021-12-15 |
8.9760 USDT |
119,891.0646 |
9.1690 USDT |
8.7830 USDT |
9.6110 USDT |
8.7830 USDT |
| 2021-12-14 |
9.3555 USDT |
184,524.2884 |
9.5470 USDT |
9.1560 USDT |
10.1780 USDT |
9.1640 USDT |
| 2021-12-13 |
9.7715 USDT |
181,079.7288 |
9.9950 USDT |
9.5260 USDT |
10.7960 USDT |
9.5480 USDT |
| 2021-12-12 |
9.6830 USDT |
185,921.7190 |
9.3560 USDT |
9.1890 USDT |
10.4500 USDT |
10.0100 USDT |
| 2021-12-11 |
9.3410 USDT |
109,239.3983 |
9.3250 USDT |
8.8630 USDT |
9.3810 USDT |
9.3570 USDT |
| 2021-12-10 |
9.6250 USDT |
191,914.9363 |
9.9210 USDT |
9.1650 USDT |
10.6280 USDT |
9.3290 USDT |
| 2021-12-09 |
10.4235 USDT |
226,868.8517 |
10.9240 USDT |
9.7910 USDT |
10.9970 USDT |
9.9230 USDT |
| 2021-12-08 |
11.1745 USDT |
228,544.7322 |
11.4100 USDT |
10.4180 USDT |
11.6080 USDT |
10.9390 USDT |
| 2021-12-07 |
10.3630 USDT |
322,477.6124 |
9.3140 USDT |
9.2620 USDT |
12.2360 USDT |
11.4120 USDT |
| 2021-12-06 |
9.5565 USDT |
273,701.7013 |
9.7530 USDT |
8.6080 USDT |
10.0490 USDT |
9.3600 USDT |
| 2021-12-05 |
10.1710 USDT |
169,639.8187 |
10.5850 USDT |
9.5570 USDT |
10.9160 USDT |
9.7570 USDT |
| 2021-12-04 |
11.4060 USDT |
412,734.0845 |
12.2370 USDT |
9.8440 USDT |
12.3170 USDT |
10.5750 USDT |
| 2021-12-03 |
12.2105 USDT |
199,534.8351 |
12.1450 USDT |
12.0110 USDT |
12.7720 USDT |
12.2760 USDT |
| 2021-12-02 |
12.5705 USDT |
288,142.5320 |
12.9990 USDT |
12.0810 USDT |
13.2640 USDT |
12.1420 USDT |
| 2021-12-01 |
13.5420 USDT |
393,310.0987 |
14.0850 USDT |
12.9110 USDT |
14.0980 USDT |
12.9990 USDT |