Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-08 |
2.1352 USDT |
32,939.5017 |
2.1850 USDT |
2.1010 USDT |
2.1880 USDT |
2.1220 USDT |
| 2024-02-07 |
2.2004 USDT |
70,901.5232 |
2.1270 USDT |
2.1230 USDT |
2.2610 USDT |
2.1840 USDT |
| 2024-02-06 |
2.1607 USDT |
80,649.9796 |
2.1510 USDT |
2.0740 USDT |
2.2500 USDT |
2.1340 USDT |
| 2024-02-05 |
2.1340 USDT |
110,341.5437 |
2.0100 USDT |
1.9740 USDT |
2.2610 USDT |
2.1580 USDT |
| 2024-02-04 |
2.0099 USDT |
48,306.6824 |
2.0440 USDT |
1.9620 USDT |
2.0800 USDT |
2.0040 USDT |
| 2024-02-03 |
2.0480 USDT |
219,594.7071 |
1.9380 USDT |
1.9300 USDT |
2.2800 USDT |
2.0400 USDT |
| 2024-02-02 |
1.9114 USDT |
26,117.0949 |
1.9130 USDT |
1.8700 USDT |
1.9510 USDT |
1.9370 USDT |
| 2024-02-01 |
1.9113 USDT |
32,420.1306 |
1.9060 USDT |
1.8420 USDT |
1.9830 USDT |
1.9150 USDT |
| 2024-01-31 |
1.9127 USDT |
16,817.5069 |
1.9280 USDT |
1.8960 USDT |
1.9470 USDT |
1.9070 USDT |
| 2024-01-30 |
1.9500 USDT |
23,820.0485 |
1.9480 USDT |
1.9230 USDT |
2.0180 USDT |
1.9320 USDT |
| 2024-01-29 |
1.9382 USDT |
32,094.2427 |
1.9990 USDT |
1.8980 USDT |
2.0060 USDT |
1.9580 USDT |
| 2024-01-28 |
1.9713 USDT |
97,687.9302 |
1.9010 USDT |
1.8980 USDT |
2.0340 USDT |
2.0070 USDT |
| 2024-01-27 |
1.9279 USDT |
47,965.9190 |
1.8740 USDT |
1.8720 USDT |
2.0190 USDT |
1.9050 USDT |
| 2024-01-26 |
1.8678 USDT |
18,032.6270 |
1.8370 USDT |
1.8260 USDT |
1.8960 USDT |
1.8750 USDT |
| 2024-01-25 |
1.8287 USDT |
116,877.1878 |
1.8920 USDT |
1.7870 USDT |
1.8920 USDT |
1.8280 USDT |