Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-30 |
14.1835 USDT |
141,635.3197 |
14.2670 USDT |
13.6590 USDT |
14.5230 USDT |
14.1000 USDT |
| 2021-11-29 |
14.0930 USDT |
242,789.2356 |
13.9230 USDT |
12.8550 USDT |
15.2360 USDT |
14.2630 USDT |
| 2021-11-28 |
13.9595 USDT |
112,621.1406 |
14.0050 USDT |
13.2960 USDT |
14.0970 USDT |
13.9140 USDT |
| 2021-11-27 |
13.8740 USDT |
175,895.9564 |
13.7500 USDT |
13.5920 USDT |
15.1050 USDT |
13.9980 USDT |
| 2021-11-26 |
14.7620 USDT |
253,472.9833 |
15.7840 USDT |
13.2520 USDT |
15.9130 USDT |
13.7400 USDT |
| 2021-11-25 |
14.9900 USDT |
372,287.9221 |
14.1860 USDT |
13.9010 USDT |
16.6250 USDT |
15.7940 USDT |
| 2021-11-24 |
14.4380 USDT |
214,787.9314 |
14.6750 USDT |
13.8170 USDT |
15.4210 USDT |
14.2010 USDT |
| 2021-11-23 |
14.9315 USDT |
195,900.2443 |
15.1790 USDT |
14.3680 USDT |
15.4000 USDT |
14.6840 USDT |
| 2021-11-22 |
15.8460 USDT |
252,746.5640 |
16.5280 USDT |
14.6030 USDT |
16.7730 USDT |
15.1640 USDT |
| 2021-11-21 |
15.6735 USDT |
297,032.8673 |
14.8200 USDT |
14.8120 USDT |
16.7530 USDT |
16.5270 USDT |
| 2021-11-20 |
14.7285 USDT |
327,312.2024 |
14.6380 USDT |
14.2690 USDT |
16.4610 USDT |
14.8190 USDT |
| 2021-11-19 |
14.1965 USDT |
271,222.9277 |
13.7440 USDT |
12.9320 USDT |
14.9880 USDT |
14.6490 USDT |
| 2021-11-18 |
13.7950 USDT |
273,910.8207 |
13.8410 USDT |
13.6570 USDT |
15.2620 USDT |
13.7490 USDT |
| 2021-11-17 |
13.9350 USDT |
194,525.9222 |
14.0360 USDT |
13.1180 USDT |
14.4720 USDT |
13.8340 USDT |
| 2021-11-16 |
14.7345 USDT |
256,371.5178 |
15.4350 USDT |
13.2560 USDT |
15.4940 USDT |
14.0340 USDT |