Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-24 |
1.8998 USDT |
117,744.2169 |
1.9270 USDT |
1.8590 USDT |
1.9500 USDT |
1.8920 USDT |
| 2024-01-23 |
1.9791 USDT |
517,335.2453 |
2.1930 USDT |
1.8610 USDT |
2.2260 USDT |
1.9460 USDT |
| 2024-01-22 |
2.2852 USDT |
1,023,922.4838 |
1.8940 USDT |
1.8740 USDT |
2.8800 USDT |
2.1950 USDT |
| 2024-01-21 |
1.8918 USDT |
8,329.2180 |
1.8750 USDT |
1.8680 USDT |
1.9130 USDT |
1.8960 USDT |
| 2024-01-20 |
1.8769 USDT |
16,719.8595 |
1.8570 USDT |
1.8520 USDT |
1.9000 USDT |
1.8730 USDT |
| 2024-01-19 |
1.8576 USDT |
154,715.5028 |
1.9060 USDT |
1.7940 USDT |
1.9060 USDT |
1.8640 USDT |
| 2024-01-18 |
1.9856 USDT |
114,411.9727 |
2.1320 USDT |
1.8840 USDT |
2.1480 USDT |
1.9140 USDT |
| 2024-01-17 |
2.0629 USDT |
114,360.3800 |
1.9910 USDT |
1.9910 USDT |
2.1650 USDT |
2.1260 USDT |
| 2024-01-16 |
1.9887 USDT |
21,667.5483 |
1.9660 USDT |
1.9640 USDT |
2.0210 USDT |
1.9880 USDT |
| 2024-01-15 |
1.9788 USDT |
33,769.6535 |
1.9410 USDT |
1.9410 USDT |
1.9930 USDT |
1.9700 USDT |
| 2024-01-14 |
1.9638 USDT |
20,821.3651 |
1.9790 USDT |
1.9330 USDT |
2.0020 USDT |
1.9330 USDT |
| 2024-01-13 |
1.9822 USDT |
5,201.1044 |
1.9800 USDT |
1.9680 USDT |
1.9950 USDT |
1.9850 USDT |
| 2024-01-12 |
2.0028 USDT |
16,867.0438 |
2.0230 USDT |
1.9610 USDT |
2.0440 USDT |
1.9750 USDT |
| 2024-01-11 |
2.0115 USDT |
17,945.9283 |
1.9890 USDT |
1.9630 USDT |
2.0690 USDT |
2.0220 USDT |
| 2024-01-10 |
1.9107 USDT |
12,408.8693 |
1.8810 USDT |
1.8520 USDT |
2.0180 USDT |
1.9900 USDT |
| 2024-01-09 |
1.8896 USDT |
41,021.3489 |
1.9300 USDT |
1.8340 USDT |
1.9300 USDT |
1.8740 USDT |
| 2024-01-08 |
1.8729 USDT |
19,233.2951 |
1.8710 USDT |
1.8200 USDT |
1.9420 USDT |
1.9320 USDT |
| 2024-01-07 |
1.9537 USDT |
29,826.1598 |
1.9420 USDT |
1.8580 USDT |
2.0560 USDT |
1.8750 USDT |
| 2024-01-06 |
1.9301 USDT |
17,842.1258 |
1.9740 USDT |
1.8810 USDT |
1.9810 USDT |
1.9310 USDT |
| 2024-01-05 |
1.9759 USDT |
28,023.2556 |
2.0440 USDT |
1.9260 USDT |
2.0490 USDT |
1.9730 USDT |
| 2024-01-04 |
2.0030 USDT |
24,143.0490 |
1.9780 USDT |
1.9500 USDT |
2.0500 USDT |
2.0440 USDT |
| 2024-01-03 |
2.0085 USDT |
49,015.9897 |
2.1700 USDT |
1.9430 USDT |
2.1860 USDT |
1.9730 USDT |
| 2024-01-02 |
2.1854 USDT |
33,068.7315 |
2.1630 USDT |
2.1420 USDT |
2.2300 USDT |
2.1660 USDT |
| 2024-01-01 |
2.1194 USDT |
24,425.7371 |
2.0660 USDT |
2.0540 USDT |
2.1820 USDT |
2.1570 USDT |
| 2023-12-31 |
2.1309 USDT |
12,116.6041 |
2.1460 USDT |
2.0600 USDT |
2.1600 USDT |
2.0700 USDT |
| 2023-12-30 |
2.1684 USDT |
12,277.4896 |
2.1930 USDT |
2.1310 USDT |
2.2160 USDT |
2.1520 USDT |
| 2023-12-29 |
2.2084 USDT |
24,866.7847 |
2.1980 USDT |
2.1450 USDT |
2.2470 USDT |
2.1870 USDT |
| 2023-12-28 |
2.2907 USDT |
46,357.8632 |
2.3700 USDT |
2.1830 USDT |
2.4000 USDT |
2.2110 USDT |
| 2023-12-27 |
2.3954 USDT |
22,139.2604 |
2.4000 USDT |
2.3490 USDT |
2.4580 USDT |
2.3670 USDT |
| 2023-12-26 |
2.4133 USDT |
98,535.3788 |
2.4590 USDT |
2.3360 USDT |
2.5390 USDT |
2.4060 USDT |
| 2023-12-25 |
2.5707 USDT |
198,028.8380 |
2.2680 USDT |
2.2500 USDT |
2.8040 USDT |
2.4530 USDT |
| 2023-12-24 |
2.3453 USDT |
126,900.3929 |
2.2260 USDT |
2.1900 USDT |
2.5370 USDT |
2.2580 USDT |
| 2023-12-23 |
2.2058 USDT |
82,519.4296 |
2.1360 USDT |
2.1360 USDT |
2.3140 USDT |
2.2070 USDT |
| 2023-12-22 |
2.1060 USDT |
23,349.4274 |
2.0620 USDT |
2.0480 USDT |
2.1610 USDT |
2.1380 USDT |