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 |
| 2024-07-29 |
2.3572 USDT |
8,943.3635 |
2.2960 USDT |
2.2960 USDT |
2.4190 USDT |
2.3430 USDT |
| 2024-07-28 |
2.3214 USDT |
10,885.7043 |
2.3400 USDT |
2.2590 USDT |
2.4600 USDT |
2.2930 USDT |
| 2024-07-27 |
2.3285 USDT |
15,207.5671 |
2.3140 USDT |
2.2800 USDT |
2.3890 USDT |
2.3410 USDT |
| 2024-07-26 |
2.2636 USDT |
4,216.3456 |
2.2110 USDT |
2.2060 USDT |
2.3140 USDT |
2.3140 USDT |
| 2024-07-25 |
2.1143 USDT |
5,085.8563 |
2.1350 USDT |
2.0490 USDT |
2.2070 USDT |
2.1920 USDT |
| 2024-07-24 |
2.2354 USDT |
14,167.6639 |
2.2460 USDT |
2.1420 USDT |
2.2730 USDT |
2.1420 USDT |
| 2024-07-23 |
2.3192 USDT |
10,667.5695 |
2.3660 USDT |
2.2290 USDT |
2.4360 USDT |
2.2430 USDT |
| 2024-07-22 |
2.4211 USDT |
4,169.1291 |
2.4820 USDT |
2.3550 USDT |
2.4890 USDT |
2.3560 USDT |
| 2024-07-21 |
2.4392 USDT |
2,906.8820 |
2.4520 USDT |
2.3590 USDT |
2.4890 USDT |
2.4890 USDT |
| 2024-07-20 |
2.4302 USDT |
5,949.7562 |
2.4150 USDT |
2.3930 USDT |
2.4630 USDT |
2.4530 USDT |
| 2024-07-19 |
2.3411 USDT |
8,365.8715 |
2.3190 USDT |
2.3000 USDT |
2.4480 USDT |
2.4110 USDT |
| 2024-07-18 |
2.4029 USDT |
6,007.4001 |
2.4000 USDT |
2.3030 USDT |
2.4900 USDT |
2.3500 USDT |
| 2024-07-17 |
2.4138 USDT |
9,619.2931 |
2.3480 USDT |
2.3430 USDT |
2.4650 USDT |
2.3710 USDT |
| 2024-07-16 |
2.3432 USDT |
13,597.9756 |
2.4080 USDT |
2.2340 USDT |
2.4260 USDT |
2.3480 USDT |
| 2024-07-15 |
2.3349 USDT |
13,859.1410 |
2.2230 USDT |
2.1940 USDT |
2.4070 USDT |
2.3890 USDT |
| 2024-07-14 |
2.1969 USDT |
6,764.9263 |
2.1650 USDT |
2.1300 USDT |
2.2810 USDT |
2.2090 USDT |
| 2024-07-13 |
2.1280 USDT |
6,308.3188 |
2.0970 USDT |
2.0760 USDT |
2.2100 USDT |
2.1810 USDT |
| 2024-07-12 |
2.0767 USDT |
4,580.4553 |
2.1350 USDT |
2.0200 USDT |
2.1390 USDT |
2.0780 USDT |
| 2024-07-11 |
2.1528 USDT |
5,521.3713 |
2.1350 USDT |
2.0940 USDT |
2.2070 USDT |
2.1240 USDT |
| 2024-07-10 |
2.1206 USDT |
7,898.2729 |
2.0900 USDT |
2.0810 USDT |
2.1530 USDT |
2.1490 USDT |
| 2024-07-09 |
2.0814 USDT |
9,674.4313 |
2.0450 USDT |
2.0300 USDT |
2.1030 USDT |
2.1010 USDT |
| 2024-07-08 |
2.0395 USDT |
66,249.3363 |
1.9480 USDT |
1.9000 USDT |
2.1500 USDT |
2.0420 USDT |
| 2024-07-07 |
2.0548 USDT |
20,631.4130 |
2.3030 USDT |
1.9430 USDT |
2.3030 USDT |
1.9480 USDT |
| 2024-07-06 |
2.2269 USDT |
1,201.7075 |
2.2130 USDT |
2.1690 USDT |
2.3060 USDT |
2.3060 USDT |
| 2024-07-05 |
2.1243 USDT |
12,413.9491 |
2.2120 USDT |
1.9820 USDT |
2.2340 USDT |
2.1910 USDT |
| 2024-07-04 |
2.3448 USDT |
11,021.8043 |
2.4430 USDT |
2.2190 USDT |
2.4960 USDT |
2.2190 USDT |
| 2024-07-03 |
2.4483 USDT |
4,277.7640 |
2.5280 USDT |
2.4030 USDT |
2.5470 USDT |
2.4430 USDT |
| 2024-07-02 |
2.4929 USDT |
14,834.1995 |
2.4790 USDT |
2.4670 USDT |
2.5600 USDT |
2.5290 USDT |
| 2024-07-01 |
2.5978 USDT |
29,885.9259 |
2.5430 USDT |
2.4820 USDT |
2.7310 USDT |
2.4820 USDT |
| 2024-06-30 |
2.4510 USDT |
21,425.1815 |
2.3890 USDT |
2.3450 USDT |
2.5640 USDT |
2.5450 USDT |
| 2024-06-29 |
2.4445 USDT |
7,815.1099 |
2.4500 USDT |
2.3900 USDT |
2.4900 USDT |
2.3920 USDT |
| 2024-06-28 |
2.5955 USDT |
17,307.9627 |
2.5500 USDT |
2.4440 USDT |
2.7280 USDT |
2.4490 USDT |
| 2024-06-27 |
2.5139 USDT |
1,289.5676 |
2.4820 USDT |
2.4140 USDT |
2.5670 USDT |
2.5500 USDT |
| 2024-06-26 |
2.5190 USDT |
1,055.0229 |
2.5870 USDT |
2.4790 USDT |
2.6140 USDT |
2.5040 USDT |
| 2024-06-25 |
2.5950 USDT |
2,229.2444 |
2.5540 USDT |
2.5390 USDT |
2.6310 USDT |
2.6080 USDT |
| 2024-06-24 |
2.4622 USDT |
2,729.5138 |
2.4810 USDT |
2.3860 USDT |
2.5280 USDT |
2.5180 USDT |
| 2024-06-23 |
2.6365 USDT |
8,481.5231 |
2.5790 USDT |
2.4810 USDT |
2.6800 USDT |
2.4890 USDT |