Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-15 |
15.5020 USDT |
150,671.6570 |
15.5640 USDT |
15.2470 USDT |
16.1280 USDT |
15.4400 USDT |
| 2021-11-14 |
15.8640 USDT |
213,791.2605 |
16.1530 USDT |
15.4610 USDT |
16.7580 USDT |
15.5750 USDT |
| 2021-11-13 |
15.7635 USDT |
226,418.5959 |
15.3770 USDT |
14.9020 USDT |
16.5150 USDT |
16.1500 USDT |
| 2021-11-12 |
15.8280 USDT |
295,176.4737 |
16.2760 USDT |
15.1480 USDT |
17.7000 USDT |
15.3800 USDT |
| 2021-11-11 |
16.4100 USDT |
367,397.7670 |
16.5260 USDT |
14.3320 USDT |
16.5560 USDT |
16.2940 USDT |
| 2021-11-10 |
16.2950 USDT |
377,224.0705 |
16.0590 USDT |
15.8740 USDT |
18.5850 USDT |
16.5310 USDT |
| 2021-11-09 |
16.3280 USDT |
1,091,607.7112 |
16.5900 USDT |
16.0370 USDT |
19.7960 USDT |
16.0660 USDT |
| 2021-11-08 |
15.9070 USDT |
619,063.7152 |
15.2220 USDT |
14.2410 USDT |
16.9470 USDT |
16.5920 USDT |
| 2021-11-07 |
14.3450 USDT |
707,417.2478 |
13.4690 USDT |
13.4090 USDT |
17.2380 USDT |
15.2210 USDT |
| 2021-11-06 |
13.6935 USDT |
256,940.2696 |
13.9200 USDT |
13.0510 USDT |
14.0770 USDT |
13.4670 USDT |
| 2021-11-05 |
14.1055 USDT |
321,078.7333 |
14.2920 USDT |
13.4620 USDT |
15.0090 USDT |
13.9190 USDT |
| 2021-11-04 |
15.6090 USDT |
739,622.3027 |
16.9290 USDT |
14.2850 USDT |
17.4660 USDT |
14.2890 USDT |
| 2021-11-03 |
15.0300 USDT |
974,373.5271 |
13.1210 USDT |
12.9970 USDT |
17.1810 USDT |
16.9390 USDT |
| 2021-11-02 |
12.8590 USDT |
406,103.7619 |
12.5330 USDT |
12.1120 USDT |
13.8200 USDT |
13.1850 USDT |
| 2021-11-01 |
12.1915 USDT |
283,631.3295 |
11.8490 USDT |
11.7640 USDT |
12.8930 USDT |
12.5340 USDT |
| 2021-10-31 |
11.7660 USDT |
514,279.4242 |
11.6820 USDT |
11.5310 USDT |
13.1000 USDT |
11.8500 USDT |
| 2021-10-30 |
11.7355 USDT |
266,627.6869 |
11.7850 USDT |
11.0480 USDT |
12.2770 USDT |
11.6860 USDT |
| 2021-10-29 |
11.6405 USDT |
295,972.8077 |
11.4810 USDT |
10.7880 USDT |
11.9180 USDT |
11.8000 USDT |
| 2021-10-28 |
10.8400 USDT |
382,091.4335 |
10.1880 USDT |
9.8990 USDT |
11.9970 USDT |
11.4920 USDT |
| 2021-10-27 |
10.8870 USDT |
260,602.8572 |
11.5840 USDT |
9.6000 USDT |
11.6460 USDT |
10.1900 USDT |
| 2021-10-26 |
11.3085 USDT |
261,149.3990 |
11.0280 USDT |
10.9120 USDT |
11.8390 USDT |
11.5890 USDT |
| 2021-10-25 |
10.9405 USDT |
190,845.2618 |
10.8740 USDT |
10.7230 USDT |
11.2870 USDT |
11.0070 USDT |
| 2021-10-24 |
11.3780 USDT |
187,096.7300 |
11.8680 USDT |
10.8380 USDT |
11.9120 USDT |
10.8880 USDT |
| 2021-10-23 |
11.7805 USDT |
100,842.2254 |
11.6840 USDT |
11.5310 USDT |
12.0760 USDT |
11.8770 USDT |
| 2021-10-22 |
11.8855 USDT |
159,132.7131 |
12.0120 USDT |
11.5690 USDT |
12.2350 USDT |
11.7590 USDT |
| 2021-10-21 |
12.1350 USDT |
382,970.8753 |
12.2570 USDT |
11.9460 USDT |
12.7710 USDT |
12.0130 USDT |
| 2021-10-20 |
12.0735 USDT |
210,590.3768 |
11.8860 USDT |
11.6490 USDT |
12.7520 USDT |
12.2610 USDT |
| 2021-10-19 |
11.8685 USDT |
104,329.8904 |
11.8500 USDT |
11.5240 USDT |
12.0970 USDT |
11.8870 USDT |
| 2021-10-18 |
11.7380 USDT |
338,104.6410 |
11.6270 USDT |
11.5310 USDT |
12.7120 USDT |
11.8490 USDT |
| 2021-10-17 |
11.9410 USDT |
165,595.3881 |
12.2540 USDT |
11.5640 USDT |
12.2830 USDT |
11.6280 USDT |
| 2021-10-16 |
12.3295 USDT |
382,286.0258 |
12.4030 USDT |
11.9560 USDT |
13.2130 USDT |
12.2560 USDT |
| 2021-10-15 |
12.0455 USDT |
3,184,513.2191 |
11.6830 USDT |
11.3790 USDT |
17.4670 USDT |
12.4080 USDT |
| 2021-10-14 |
10.9395 USDT |
339,008.6385 |
10.1920 USDT |
10.1070 USDT |
12.7120 USDT |
11.6870 USDT |
| 2021-10-13 |
10.3795 USDT |
162,122.1899 |
10.5530 USDT |
10.0410 USDT |
10.6900 USDT |
10.2060 USDT |
| 2021-10-12 |
10.8585 USDT |
132,259.5471 |
11.1700 USDT |
10.2070 USDT |
11.4870 USDT |
10.5470 USDT |
| 2021-10-11 |
11.1795 USDT |
163,540.1457 |
11.1910 USDT |
10.5930 USDT |
11.5690 USDT |
11.1680 USDT |
| 2021-10-10 |
11.3055 USDT |
165,890.2770 |
11.4340 USDT |
10.9480 USDT |
11.5720 USDT |
11.1770 USDT |