Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-09 |
11.6850 USDT |
202,068.1191 |
11.9380 USDT |
11.1940 USDT |
11.9460 USDT |
11.4320 USDT |
| 2021-10-08 |
12.0155 USDT |
133,596.9168 |
12.1060 USDT |
11.7620 USDT |
12.4820 USDT |
11.9250 USDT |
| 2021-10-07 |
12.1255 USDT |
427,161.8144 |
12.1420 USDT |
11.0270 USDT |
13.1750 USDT |
12.1090 USDT |
| 2021-10-06 |
11.8960 USDT |
474,961.2690 |
11.6500 USDT |
10.8970 USDT |
12.2480 USDT |
12.1420 USDT |
| 2021-10-05 |
11.6870 USDT |
664,370.6863 |
11.7240 USDT |
11.5310 USDT |
13.6410 USDT |
11.6500 USDT |
| 2021-10-04 |
11.3760 USDT |
253,942.5325 |
11.0260 USDT |
10.8790 USDT |
12.5050 USDT |
11.7260 USDT |
| 2021-10-03 |
11.3770 USDT |
256,670.6074 |
11.7100 USDT |
11.0060 USDT |
11.8880 USDT |
11.0440 USDT |
| 2021-10-02 |
11.3255 USDT |
293,827.0682 |
10.9510 USDT |
10.8120 USDT |
12.6390 USDT |
11.7000 USDT |
| 2021-10-01 |
10.4265 USDT |
205,762.2340 |
9.9030 USDT |
9.6560 USDT |
10.9750 USDT |
10.9500 USDT |
| 2021-09-30 |
9.4945 USDT |
325,305.9427 |
9.0860 USDT |
8.7470 USDT |
10.7610 USDT |
9.9030 USDT |
| 2021-09-29 |
9.2165 USDT |
155,593.0614 |
9.3530 USDT |
9.0080 USDT |
9.4850 USDT |
9.0800 USDT |
| 2021-09-28 |
9.7955 USDT |
188,607.0943 |
10.2060 USDT |
9.3500 USDT |
10.3090 USDT |
9.3850 USDT |
| 2021-09-27 |
10.3115 USDT |
197,161.0911 |
10.4290 USDT |
9.8650 USDT |
10.6080 USDT |
10.1940 USDT |