Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-26 |
10.2645 USDT |
170,786.9883 |
10.0990 USDT |
9.3000 USDT |
10.4350 USDT |
10.4300 USDT |
| 2021-09-25 |
10.0330 USDT |
155,758.9354 |
9.9750 USDT |
9.8270 USDT |
10.3650 USDT |
10.0910 USDT |
| 2021-09-24 |
10.4870 USDT |
315,933.7511 |
11.0000 USDT |
9.5250 USDT |
11.3020 USDT |
9.9740 USDT |
| 2021-09-23 |
11.0940 USDT |
200,118.7105 |
11.1840 USDT |
11.0040 USDT |
11.5920 USDT |
11.0040 USDT |
| 2021-09-22 |
11.0510 USDT |
343,688.6590 |
10.9220 USDT |
9.6160 USDT |
11.8770 USDT |
11.1800 USDT |
| 2021-09-21 |
11.1875 USDT |
260,485.6726 |
11.4570 USDT |
9.8930 USDT |
11.5300 USDT |
10.9180 USDT |
| 2021-09-20 |
12.4515 USDT |
263,570.6358 |
13.4940 USDT |
10.5490 USDT |
13.5250 USDT |
11.4090 USDT |
| 2021-09-19 |
13.8260 USDT |
227,082.9725 |
14.1550 USDT |
13.4180 USDT |
14.2810 USDT |
13.4970 USDT |
| 2021-09-18 |
14.1595 USDT |
202,136.8660 |
14.1660 USDT |
13.6410 USDT |
14.8620 USDT |
14.1530 USDT |
| 2021-09-17 |
14.0810 USDT |
228,643.7539 |
14.0000 USDT |
13.4620 USDT |
14.7430 USDT |
14.1620 USDT |
| 2021-09-16 |
14.0265 USDT |
212,970.5413 |
14.0400 USDT |
13.2810 USDT |
14.1920 USDT |
14.0130 USDT |
| 2021-09-15 |
14.0380 USDT |
297,566.2703 |
14.0360 USDT |
13.1980 USDT |
14.9600 USDT |
14.0400 USDT |
| 2021-09-14 |
13.9500 USDT |
232,219.9825 |
13.8560 USDT |
13.7760 USDT |
14.5700 USDT |
14.0440 USDT |
| 2021-09-13 |
14.1320 USDT |
903,180.7095 |
14.4100 USDT |
13.3300 USDT |
17.8800 USDT |
13.8540 USDT |
| 2021-09-12 |
13.6840 USDT |
439,268.0772 |
12.9690 USDT |
12.6040 USDT |
15.1670 USDT |
14.3990 USDT |
| 2021-09-11 |
12.8905 USDT |
213,429.1942 |
12.8080 USDT |
12.0750 USDT |
13.1560 USDT |
12.9730 USDT |
| 2021-09-10 |
13.3325 USDT |
272,266.9144 |
13.8620 USDT |
12.5210 USDT |
14.3800 USDT |
12.8030 USDT |
| 2021-09-09 |
13.2335 USDT |
359,220.6676 |
12.5950 USDT |
12.3120 USDT |
15.4330 USDT |
13.8720 USDT |
| 2021-09-08 |
12.9575 USDT |
324,241.3262 |
13.3320 USDT |
11.7300 USDT |
15.1580 USDT |
12.5830 USDT |
| 2021-09-07 |
15.3140 USDT |
383,346.2010 |
17.2990 USDT |
11.4170 USDT |
17.5600 USDT |
13.3290 USDT |
| 2021-09-06 |
17.1475 USDT |
224,457.8072 |
16.9960 USDT |
16.8290 USDT |
17.8960 USDT |
17.2990 USDT |
| 2021-09-05 |
17.2905 USDT |
208,570.9369 |
17.5940 USDT |
16.8290 USDT |
18.2000 USDT |
16.9870 USDT |
| 2021-09-04 |
17.9405 USDT |
304,453.3789 |
18.2850 USDT |
17.4160 USDT |
18.7800 USDT |
17.5960 USDT |
| 2021-09-03 |
17.4085 USDT |
831,969.9477 |
16.5240 USDT |
16.4350 USDT |
20.4580 USDT |
18.2930 USDT |
| 2021-09-02 |
16.3255 USDT |
260,627.3354 |
16.1180 USDT |
16.0310 USDT |
17.1670 USDT |
16.5330 USDT |
| 2021-09-01 |
16.4465 USDT |
223,026.3159 |
16.7800 USDT |
15.7180 USDT |
16.8950 USDT |
16.1130 USDT |
| 2021-08-31 |
16.4925 USDT |
332,080.6633 |
16.2060 USDT |
15.5640 USDT |
17.6700 USDT |
16.7790 USDT |
| 2021-08-30 |
16.5925 USDT |
271,531.3715 |
16.9780 USDT |
16.0180 USDT |
17.6700 USDT |
16.2070 USDT |
| 2021-08-29 |
17.0880 USDT |
272,622.1263 |
17.2000 USDT |
16.7760 USDT |
18.5000 USDT |
16.9760 USDT |
| 2021-08-28 |
17.8530 USDT |
357,379.6766 |
18.5020 USDT |
16.9010 USDT |
19.2500 USDT |
17.2040 USDT |
| 2021-08-27 |
16.9300 USDT |
482,953.9961 |
15.3590 USDT |
14.7520 USDT |
20.1570 USDT |
18.5010 USDT |
| 2021-08-26 |
16.2080 USDT |
298,918.0367 |
17.0520 USDT |
14.9970 USDT |
18.2620 USDT |
15.3640 USDT |
| 2021-08-25 |
17.2010 USDT |
467,204.5067 |
17.3540 USDT |
15.7560 USDT |
17.6700 USDT |
17.0480 USDT |
| 2021-08-24 |
18.4765 USDT |
348,970.8424 |
19.5980 USDT |
17.1670 USDT |
19.9460 USDT |
17.3550 USDT |
| 2021-08-23 |
21.3260 USDT |
155,024.6310 |
23.0000 USDT |
18.5760 USDT |
23.0000 USDT |
19.6520 USDT |