Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-11 |
2.3799 USDT |
82,766.7560 |
2.4470 USDT |
2.2100 USDT |
2.5180 USDT |
2.3380 USDT |
| 2024-08-10 |
2.3903 USDT |
247,982.6491 |
2.1540 USDT |
2.1140 USDT |
2.7310 USDT |
2.4470 USDT |
| 2024-08-09 |
2.1458 USDT |
121,077.1909 |
2.0410 USDT |
2.0000 USDT |
2.3220 USDT |
2.1600 USDT |
| 2024-08-08 |
2.0486 USDT |
182,008.4889 |
1.9480 USDT |
1.8850 USDT |
2.2830 USDT |
2.0570 USDT |
| 2024-08-07 |
2.0516 USDT |
240,921.3041 |
1.7440 USDT |
1.7440 USDT |
2.4200 USDT |
1.9690 USDT |
| 2024-08-06 |
1.7298 USDT |
7,552.2757 |
1.6280 USDT |
1.6280 USDT |
1.7940 USDT |
1.7500 USDT |
| 2024-08-05 |
1.7178 USDT |
79,691.3218 |
1.6960 USDT |
1.4800 USDT |
2.1420 USDT |
1.6330 USDT |
| 2024-08-04 |
1.7445 USDT |
10,794.2587 |
1.8040 USDT |
1.6640 USDT |
1.8300 USDT |
1.6950 USDT |
| 2024-08-03 |
1.8556 USDT |
16,423.5195 |
1.8630 USDT |
1.7710 USDT |
1.9080 USDT |
1.8080 USDT |
| 2024-08-02 |
1.9475 USDT |
22,967.5787 |
2.1660 USDT |
1.8420 USDT |
2.1700 USDT |
1.8550 USDT |
| 2024-08-01 |
2.0886 USDT |
5,285.4155 |
2.1740 USDT |
2.0000 USDT |
2.1790 USDT |
2.1540 USDT |
| 2024-07-31 |
2.2383 USDT |
13,069.8722 |
2.2500 USDT |
2.1660 USDT |
2.2880 USDT |
2.1690 USDT |
| 2024-07-30 |
2.3059 USDT |
5,443.9459 |
2.3510 USDT |
2.2500 USDT |
2.3730 USDT |
2.2630 USDT |
| 2024-06-22 |
2.5861 USDT |
2,712.7326 |
2.6510 USDT |
2.5430 USDT |
2.6510 USDT |
2.5700 USDT |
| 2024-06-21 |
2.6189 USDT |
5,896.0434 |
2.6040 USDT |
2.5590 USDT |
2.6770 USDT |
2.6400 USDT |
| 2024-06-20 |
2.6210 USDT |
4,150.5238 |
2.5090 USDT |
2.5090 USDT |
2.7250 USDT |
2.6050 USDT |
| 2024-06-19 |
2.5238 USDT |
5,886.5642 |
2.4790 USDT |
2.4640 USDT |
2.5840 USDT |
2.5140 USDT |
| 2024-06-18 |
2.5452 USDT |
9,802.5810 |
2.7080 USDT |
2.4200 USDT |
2.7080 USDT |
2.4870 USDT |
| 2024-06-17 |
2.7468 USDT |
6,325.9875 |
2.9990 USDT |
2.6390 USDT |
3.0000 USDT |
2.7250 USDT |
| 2024-06-16 |
2.9462 USDT |
2,503.0198 |
2.9520 USDT |
2.9020 USDT |
2.9970 USDT |
2.9930 USDT |
| 2024-06-15 |
2.9959 USDT |
7,208.6129 |
2.9780 USDT |
2.9480 USDT |
3.0470 USDT |
2.9570 USDT |
| 2024-06-14 |
3.0809 USDT |
17,819.1083 |
3.3240 USDT |
2.8900 USDT |
3.3870 USDT |
2.9860 USDT |
| 2024-06-13 |
3.4405 USDT |
6,909.5589 |
3.5530 USDT |
3.3410 USDT |
3.5620 USDT |
3.3550 USDT |
| 2024-06-12 |
3.5824 USDT |
8,245.7794 |
3.5190 USDT |
3.4630 USDT |
3.7470 USDT |
3.5740 USDT |
| 2024-06-11 |
3.5772 USDT |
8,672.3391 |
3.7040 USDT |
3.4200 USDT |
3.7120 USDT |
3.5150 USDT |
| 2024-06-10 |
3.7578 USDT |
5,314.9703 |
3.8220 USDT |
3.7020 USDT |
3.8450 USDT |
3.7080 USDT |
| 2024-06-09 |
3.7098 USDT |
4,359.3494 |
3.6090 USDT |
3.5850 USDT |
3.8370 USDT |
3.8200 USDT |
| 2024-06-08 |
3.6882 USDT |
5,054.4815 |
3.7100 USDT |
3.5610 USDT |
3.7590 USDT |
3.6140 USDT |
| 2024-06-07 |
3.8679 USDT |
8,989.6144 |
4.0760 USDT |
3.6000 USDT |
4.0970 USDT |
3.7100 USDT |
| 2024-06-06 |
4.0391 USDT |
5,383.3529 |
4.0300 USDT |
3.9910 USDT |
4.0810 USDT |
4.0630 USDT |
| 2024-06-05 |
4.0388 USDT |
8,109.1641 |
3.9880 USDT |
3.9810 USDT |
4.0810 USDT |
3.9980 USDT |
| 2024-06-04 |
3.9617 USDT |
4,494.9089 |
3.9210 USDT |
3.8300 USDT |
4.0330 USDT |
3.9760 USDT |
| 2024-06-03 |
3.9199 USDT |
9,362.8970 |
3.8840 USDT |
3.8480 USDT |
3.9970 USDT |
3.9350 USDT |
| 2024-06-02 |
3.9766 USDT |
12,359.4394 |
4.0520 USDT |
3.8300 USDT |
4.0900 USDT |
3.8650 USDT |
| 2024-06-01 |
4.0833 USDT |
14,809.5105 |
4.3560 USDT |
4.0180 USDT |
4.3700 USDT |
4.0630 USDT |
| 2024-05-31 |
4.2990 USDT |
4,367.0989 |
4.2560 USDT |
4.1800 USDT |
4.4200 USDT |
4.3500 USDT |
| 2024-05-30 |
4.2186 USDT |
5,463.0686 |
4.2450 USDT |
4.1120 USDT |
4.3200 USDT |
4.2600 USDT |
| 2024-05-29 |
4.2118 USDT |
21,584.1765 |
4.2420 USDT |
4.1200 USDT |
4.3150 USDT |
4.2290 USDT |
| 2024-05-28 |
4.2946 USDT |
14,078.8752 |
4.4670 USDT |
4.2010 USDT |
4.4670 USDT |
4.2420 USDT |
| 2024-05-27 |
4.5439 USDT |
11,456.6403 |
4.5910 USDT |
4.4400 USDT |
4.6980 USDT |
4.4980 USDT |
| 2024-05-26 |
4.6497 USDT |
8,034.7549 |
4.6100 USDT |
4.5410 USDT |
4.7100 USDT |
4.6120 USDT |
| 2024-05-25 |
4.5498 USDT |
7,971.2934 |
4.4810 USDT |
4.4810 USDT |
4.6100 USDT |
4.5900 USDT |
| 2024-05-24 |
4.4227 USDT |
13,055.5985 |
4.4760 USDT |
4.2990 USDT |
4.5650 USDT |
4.4690 USDT |
| 2024-05-23 |
4.4249 USDT |
12,808.7982 |
4.4640 USDT |
4.2900 USDT |
4.5930 USDT |
4.4620 USDT |
| 2024-05-22 |
4.5347 USDT |
12,752.5360 |
4.6840 USDT |
4.4080 USDT |
4.6840 USDT |
4.4370 USDT |
| 2024-05-21 |
4.6973 USDT |
51,084.3660 |
4.7270 USDT |
4.5960 USDT |
4.8400 USDT |
4.6700 USDT |
| 2024-05-20 |
4.4447 USDT |
7,902.7107 |
4.2830 USDT |
4.2080 USDT |
4.7350 USDT |
4.7350 USDT |
| 2024-05-19 |
4.4151 USDT |
5,488.6474 |
4.5610 USDT |
4.2700 USDT |
4.6400 USDT |
4.2830 USDT |
| 2024-05-18 |
4.6009 USDT |
7,255.2545 |
4.6160 USDT |
4.4910 USDT |
4.7240 USDT |
4.5880 USDT |
| 2024-05-17 |
4.5589 USDT |
16,765.7569 |
4.5110 USDT |
4.3740 USDT |
4.8070 USDT |
4.6030 USDT |