Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
5.9690 USDT |
52,647.3732 |
6.1920 USDT |
5.6250 USDT |
6.5270 USDT |
6.0040 USDT |
| 2024-03-13 |
5.8058 USDT |
130,258.0742 |
5.3650 USDT |
5.2660 USDT |
6.4640 USDT |
6.1990 USDT |
| 2024-03-12 |
5.2975 USDT |
58,895.7443 |
5.4890 USDT |
4.9270 USDT |
5.5500 USDT |
5.3530 USDT |
| 2024-03-11 |
5.4053 USDT |
133,399.1142 |
5.0540 USDT |
4.7910 USDT |
5.9780 USDT |
5.4770 USDT |
| 2024-03-10 |
5.4062 USDT |
79,735.1670 |
5.4130 USDT |
4.9270 USDT |
5.7500 USDT |
5.0600 USDT |
| 2024-03-09 |
5.2333 USDT |
97,751.0872 |
4.7570 USDT |
4.6320 USDT |
5.6500 USDT |
5.4210 USDT |
| 2024-03-08 |
4.6355 USDT |
80,334.8618 |
4.3990 USDT |
4.3880 USDT |
4.9990 USDT |
4.7560 USDT |
| 2024-03-07 |
4.1319 USDT |
76,867.7193 |
4.0000 USDT |
3.9250 USDT |
4.5100 USDT |
4.3970 USDT |
| 2024-03-06 |
4.3066 USDT |
203,628.6860 |
4.0660 USDT |
3.9010 USDT |
4.9350 USDT |
3.9960 USDT |
| 2024-03-05 |
3.6939 USDT |
147,451.4748 |
3.6090 USDT |
2.9970 USDT |
4.3600 USDT |
4.0660 USDT |
| 2024-03-04 |
4.0025 USDT |
101,413.9559 |
3.9400 USDT |
3.6100 USDT |
4.3590 USDT |
3.6150 USDT |
| 2024-03-03 |
3.7302 USDT |
203,034.3245 |
3.5130 USDT |
3.2920 USDT |
4.0590 USDT |
3.9420 USDT |
| 2024-03-02 |
3.3669 USDT |
186,328.2581 |
2.9740 USDT |
2.9740 USDT |
3.5400 USDT |
3.5270 USDT |
| 2024-03-01 |
2.8941 USDT |
17,161.7343 |
2.8800 USDT |
2.8410 USDT |
2.9740 USDT |
2.9740 USDT |
| 2024-02-29 |
2.8998 USDT |
54,733.7144 |
2.7400 USDT |
2.7300 USDT |
3.0460 USDT |
2.8890 USDT |
| 2024-02-28 |
2.6575 USDT |
20,755.1769 |
2.6230 USDT |
2.5500 USDT |
2.7650 USDT |
2.7210 USDT |
| 2024-02-27 |
2.6007 USDT |
14,440.5640 |
2.5820 USDT |
2.5120 USDT |
2.6680 USDT |
2.6180 USDT |
| 2024-02-26 |
2.5862 USDT |
40,062.2705 |
2.5790 USDT |
2.5100 USDT |
2.7180 USDT |
2.5880 USDT |
| 2024-02-25 |
2.5500 USDT |
10,975.1519 |
2.4810 USDT |
2.4520 USDT |
2.6340 USDT |
2.5710 USDT |
| 2024-02-24 |
2.4300 USDT |
9,481.2695 |
2.3720 USDT |
2.3300 USDT |
2.4930 USDT |
2.4930 USDT |
| 2024-02-23 |
2.3497 USDT |
10,795.1046 |
2.3790 USDT |
2.3060 USDT |
2.4000 USDT |
2.3640 USDT |
| 2024-02-22 |
2.3717 USDT |
11,364.0071 |
2.3540 USDT |
2.2860 USDT |
2.4320 USDT |
2.3640 USDT |
| 2024-02-21 |
2.3611 USDT |
15,349.9539 |
2.4580 USDT |
2.2590 USDT |
2.4630 USDT |
2.3640 USDT |
| 2024-02-20 |
2.4879 USDT |
15,715.8106 |
2.4740 USDT |
2.3680 USDT |
2.5860 USDT |
2.4610 USDT |
| 2024-02-19 |
2.4801 USDT |
18,226.3663 |
2.4130 USDT |
2.4110 USDT |
2.5710 USDT |
2.4890 USDT |
| 2024-02-18 |
2.4096 USDT |
8,501.4165 |
2.4320 USDT |
2.3900 USDT |
2.4410 USDT |
2.4140 USDT |
| 2024-02-17 |
2.4075 USDT |
27,142.4075 |
2.5460 USDT |
2.2880 USDT |
2.5460 USDT |
2.4320 USDT |
| 2024-02-16 |
2.5150 USDT |
46,389.1294 |
2.3770 USDT |
2.3740 USDT |
2.6780 USDT |
2.5480 USDT |
| 2024-02-15 |
2.3576 USDT |
13,529.4555 |
2.3630 USDT |
2.3120 USDT |
2.4040 USDT |
2.3680 USDT |
| 2024-02-14 |
2.3687 USDT |
43,916.5467 |
2.2720 USDT |
2.2380 USDT |
2.4740 USDT |
2.3600 USDT |
| 2024-02-13 |
2.2516 USDT |
17,560.8132 |
2.2690 USDT |
2.2060 USDT |
2.2950 USDT |
2.2860 USDT |
| 2024-02-12 |
2.2068 USDT |
16,749.9099 |
2.1830 USDT |
2.1190 USDT |
2.2780 USDT |
2.2600 USDT |
| 2024-02-11 |
2.1933 USDT |
16,017.8420 |
2.2320 USDT |
2.1640 USDT |
2.2460 USDT |
2.1700 USDT |
| 2024-02-10 |
2.2852 USDT |
62,320.7324 |
2.2570 USDT |
2.2200 USDT |
2.3640 USDT |
2.2340 USDT |
| 2024-02-09 |
2.1454 USDT |
142,879.6516 |
2.1110 USDT |
2.0720 USDT |
2.3000 USDT |
2.2570 USDT |