Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-29 |
6.1368 USDT |
7,009.8218 |
6.3070 USDT |
6.0120 USDT |
6.3240 USDT |
6.0630 USDT |
| 2024-03-28 |
6.1289 USDT |
27,679.9375 |
6.0360 USDT |
5.8910 USDT |
6.4200 USDT |
6.3100 USDT |
| 2024-03-27 |
6.2471 USDT |
23,386.9101 |
6.5370 USDT |
6.0000 USDT |
6.6410 USDT |
6.0330 USDT |
| 2024-03-26 |
6.7716 USDT |
42,492.4248 |
7.0300 USDT |
6.3120 USDT |
7.2750 USDT |
6.5370 USDT |
| 2024-03-25 |
7.0829 USDT |
21,671.0169 |
7.2350 USDT |
6.8690 USDT |
7.2860 USDT |
7.0180 USDT |
| 2024-03-24 |
6.9949 USDT |
17,043.1013 |
7.2910 USDT |
6.8080 USDT |
7.3220 USDT |
7.2750 USDT |
| 2024-03-23 |
7.0792 USDT |
23,205.7002 |
6.9270 USDT |
6.7970 USDT |
7.4220 USDT |
7.3170 USDT |
| 2024-03-22 |
6.9973 USDT |
31,276.4820 |
7.1360 USDT |
6.7300 USDT |
7.5430 USDT |
6.8990 USDT |
| 2024-03-21 |
7.4444 USDT |
48,693.9399 |
7.4760 USDT |
7.0210 USDT |
8.2110 USDT |
7.1620 USDT |
| 2024-03-20 |
7.3568 USDT |
130,845.8370 |
7.8140 USDT |
6.7060 USDT |
8.1010 USDT |
7.4790 USDT |
| 2024-03-19 |
7.3866 USDT |
341,259.5884 |
6.3660 USDT |
5.7930 USDT |
8.7280 USDT |
7.8190 USDT |
| 2024-03-18 |
7.0552 USDT |
473,482.4598 |
6.0590 USDT |
6.0160 USDT |
7.8940 USDT |
6.3660 USDT |
| 2024-03-17 |
5.5150 USDT |
140,953.2441 |
5.1070 USDT |
4.9370 USDT |
6.2040 USDT |
6.0630 USDT |
| 2024-03-16 |
5.4048 USDT |
32,717.3219 |
5.4090 USDT |
4.9730 USDT |
5.7740 USDT |
5.0890 USDT |
| 2024-03-15 |
5.4511 USDT |
62,913.3024 |
6.0030 USDT |
5.1560 USDT |
6.1000 USDT |
5.4010 USDT |