Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-16 |
4.4163 USDT |
30,171.6015 |
4.2940 USDT |
4.2590 USDT |
4.7380 USDT |
4.4910 USDT |
| 2024-05-15 |
4.0496 USDT |
32,049.9095 |
3.9990 USDT |
3.8690 USDT |
4.3490 USDT |
4.3460 USDT |
| 2024-05-14 |
4.1452 USDT |
20,629.5932 |
4.3770 USDT |
3.9340 USDT |
4.4590 USDT |
3.9890 USDT |
| 2024-05-13 |
4.4679 USDT |
17,748.7019 |
4.6330 USDT |
4.3540 USDT |
4.6600 USDT |
4.3970 USDT |
| 2024-05-12 |
4.7794 USDT |
21,640.0584 |
4.8280 USDT |
4.5930 USDT |
4.8720 USDT |
4.6300 USDT |
| 2024-05-11 |
4.7537 USDT |
19,588.5426 |
4.7840 USDT |
4.5840 USDT |
4.9100 USDT |
4.8270 USDT |
| 2024-05-10 |
4.9855 USDT |
33,878.5851 |
4.8810 USDT |
4.6800 USDT |
5.2980 USDT |
4.7760 USDT |
| 2024-05-09 |
4.8323 USDT |
32,794.3996 |
4.9640 USDT |
4.6600 USDT |
5.0510 USDT |
4.9060 USDT |
| 2024-05-08 |
5.3174 USDT |
92,338.5709 |
5.4920 USDT |
4.9480 USDT |
5.6480 USDT |
4.9800 USDT |
| 2024-05-07 |
5.5278 USDT |
215,693.9453 |
4.8680 USDT |
4.7430 USDT |
6.2000 USDT |
5.4920 USDT |
| 2024-05-06 |
4.6150 USDT |
52,964.4746 |
4.4800 USDT |
4.3380 USDT |
5.0990 USDT |
4.8630 USDT |
| 2024-05-05 |
4.4844 USDT |
51,592.8957 |
4.1210 USDT |
3.9910 USDT |
4.7000 USDT |
4.4800 USDT |
| 2024-05-04 |
4.1054 USDT |
13,359.8958 |
4.0340 USDT |
4.0060 USDT |
4.1890 USDT |
4.1230 USDT |
| 2024-05-03 |
4.0955 USDT |
74,403.8733 |
3.9180 USDT |
3.8700 USDT |
4.5770 USDT |
4.0300 USDT |
| 2024-05-02 |
3.7409 USDT |
9,300.4445 |
3.7080 USDT |
3.5910 USDT |
3.9590 USDT |
3.9180 USDT |
| 2024-05-01 |
3.5769 USDT |
13,000.3367 |
3.7150 USDT |
3.3820 USDT |
3.7230 USDT |
3.7060 USDT |
| 2024-04-30 |
3.7745 USDT |
13,746.5886 |
4.2080 USDT |
3.4790 USDT |
4.2520 USDT |
3.7050 USDT |
| 2024-04-29 |
4.0992 USDT |
16,548.0360 |
4.3110 USDT |
3.9580 USDT |
4.3300 USDT |
4.1920 USDT |
| 2024-04-28 |
4.3990 USDT |
6,247.5532 |
4.4070 USDT |
4.2900 USDT |
4.5040 USDT |
4.2900 USDT |
| 2024-04-27 |
4.4855 USDT |
13,828.4754 |
4.7550 USDT |
4.3300 USDT |
4.7550 USDT |
4.4070 USDT |
| 2024-04-26 |
4.7467 USDT |
3,778.2388 |
4.8570 USDT |
4.6680 USDT |
4.8570 USDT |
4.7540 USDT |
| 2024-04-25 |
4.7115 USDT |
21,638.7280 |
4.6790 USDT |
4.5630 USDT |
4.9090 USDT |
4.8490 USDT |
| 2024-04-24 |
4.7866 USDT |
21,581.0528 |
4.9040 USDT |
4.6040 USDT |
5.0110 USDT |
4.7010 USDT |
| 2024-04-23 |
5.0443 USDT |
40,771.7661 |
5.1160 USDT |
4.9090 USDT |
5.2070 USDT |
4.9150 USDT |
| 2024-04-22 |
5.5104 USDT |
141,644.4776 |
4.9630 USDT |
4.7470 USDT |
6.2800 USDT |
5.0910 USDT |
| 2024-04-21 |
4.9226 USDT |
6,859.6564 |
4.9290 USDT |
4.8100 USDT |
5.0000 USDT |
4.9540 USDT |
| 2024-04-20 |
4.6155 USDT |
9,265.6546 |
4.3670 USDT |
4.3480 USDT |
4.9290 USDT |
4.9270 USDT |
| 2024-04-19 |
4.4302 USDT |
12,709.6175 |
4.4830 USDT |
4.0810 USDT |
4.6490 USDT |
4.4160 USDT |
| 2024-04-18 |
4.3800 USDT |
7,263.7669 |
4.3730 USDT |
4.2440 USDT |
4.5080 USDT |
4.4720 USDT |
| 2024-04-17 |
4.4675 USDT |
9,111.9662 |
4.7800 USDT |
4.2140 USDT |
4.7890 USDT |
4.3740 USDT |
| 2024-04-16 |
4.5549 USDT |
14,542.9774 |
4.5010 USDT |
4.3500 USDT |
4.7990 USDT |
4.7870 USDT |
| 2024-04-15 |
4.7470 USDT |
14,194.5045 |
4.7690 USDT |
4.3560 USDT |
5.0680 USDT |
4.5380 USDT |
| 2024-04-14 |
4.6568 USDT |
15,127.1226 |
4.4960 USDT |
4.3630 USDT |
4.8540 USDT |
4.7910 USDT |
| 2024-04-13 |
4.5693 USDT |
46,555.9480 |
5.1560 USDT |
3.8400 USDT |
5.4230 USDT |
4.6100 USDT |
| 2024-04-12 |
5.7685 USDT |
24,852.9967 |
6.3340 USDT |
4.9300 USDT |
6.6390 USDT |
5.1920 USDT |
| 2024-04-11 |
6.3845 USDT |
5,767.8793 |
6.5900 USDT |
6.2610 USDT |
6.7000 USDT |
6.3210 USDT |
| 2024-04-10 |
6.3091 USDT |
16,281.4191 |
6.4240 USDT |
6.0000 USDT |
6.6540 USDT |
6.5860 USDT |
| 2024-04-09 |
6.6688 USDT |
11,468.5423 |
6.9510 USDT |
6.4050 USDT |
6.9510 USDT |
6.4100 USDT |
| 2024-04-08 |
6.9120 USDT |
5,598.5291 |
6.8650 USDT |
6.7490 USDT |
7.0030 USDT |
6.9510 USDT |
| 2024-04-07 |
6.8580 USDT |
7,609.7728 |
6.8310 USDT |
6.6980 USDT |
7.0000 USDT |
6.8900 USDT |
| 2024-04-06 |
6.8335 USDT |
7,655.8585 |
6.6980 USDT |
6.6980 USDT |
6.9760 USDT |
6.8310 USDT |
| 2024-04-05 |
7.0317 USDT |
34,372.6959 |
7.2760 USDT |
6.6880 USDT |
7.4450 USDT |
6.6880 USDT |
| 2024-04-04 |
6.9339 USDT |
38,163.2810 |
6.7370 USDT |
6.3950 USDT |
7.4200 USDT |
7.2600 USDT |
| 2024-04-03 |
6.4709 USDT |
34,160.9453 |
5.9790 USDT |
5.9000 USDT |
6.9600 USDT |
6.7700 USDT |
| 2024-04-02 |
6.1194 USDT |
17,329.9276 |
6.2730 USDT |
5.9460 USDT |
6.3420 USDT |
6.0390 USDT |
| 2024-04-01 |
6.2202 USDT |
17,571.1712 |
6.3720 USDT |
5.9030 USDT |
6.6480 USDT |
6.2830 USDT |
| 2024-03-31 |
6.2845 USDT |
37,432.9250 |
5.9790 USDT |
5.9790 USDT |
6.6470 USDT |
6.3700 USDT |
| 2024-03-30 |
5.9541 USDT |
10,575.4575 |
6.0670 USDT |
5.8560 USDT |
6.0670 USDT |
6.0110 USDT |