Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
2.0871 USDT |
33,220.8382 |
2.0210 USDT |
2.0130 USDT |
2.1580 USDT |
2.0560 USDT |
| 2023-12-20 |
2.0350 USDT |
19,482.3063 |
2.0390 USDT |
1.9970 USDT |
2.0740 USDT |
2.0230 USDT |
| 2023-12-19 |
2.0039 USDT |
25,449.5368 |
1.9470 USDT |
1.9470 USDT |
2.0670 USDT |
2.0390 USDT |
| 2023-12-18 |
1.9087 USDT |
23,754.0285 |
1.9860 USDT |
1.8400 USDT |
2.0090 USDT |
1.9400 USDT |
| 2023-12-17 |
2.0014 USDT |
30,259.8986 |
2.0710 USDT |
1.9350 USDT |
2.0710 USDT |
1.9860 USDT |
| 2023-12-16 |
2.1226 USDT |
106,100.1855 |
2.0610 USDT |
2.0260 USDT |
2.2260 USDT |
2.0670 USDT |
| 2023-12-15 |
2.0340 USDT |
55,030.0347 |
2.0090 USDT |
1.9310 USDT |
2.1440 USDT |
2.0500 USDT |
| 2023-12-14 |
1.9793 USDT |
21,911.1103 |
1.9520 USDT |
1.9240 USDT |
2.0460 USDT |
2.0180 USDT |
| 2023-12-13 |
1.8977 USDT |
12,904.5678 |
1.9380 USDT |
1.8610 USDT |
1.9600 USDT |
1.9410 USDT |
| 2023-12-12 |
1.9386 USDT |
18,272.6602 |
1.9390 USDT |
1.9050 USDT |
1.9770 USDT |
1.9420 USDT |
| 2023-12-11 |
1.9154 USDT |
23,038.3618 |
2.0170 USDT |
1.8620 USDT |
2.0170 USDT |
1.9350 USDT |
| 2023-12-10 |
1.9927 USDT |
30,106.3209 |
2.0120 USDT |
1.9620 USDT |
2.0490 USDT |
2.0140 USDT |
| 2023-12-09 |
2.0368 USDT |
28,263.7854 |
2.0130 USDT |
2.0030 USDT |
2.0810 USDT |
2.0090 USDT |
| 2023-12-08 |
1.9892 USDT |
108,084.0633 |
1.9490 USDT |
1.9460 USDT |
2.0200 USDT |
2.0100 USDT |
| 2023-12-07 |
1.9364 USDT |
46,876.8474 |
1.9240 USDT |
1.8960 USDT |
1.9920 USDT |
1.9480 USDT |
| 2023-12-06 |
1.9841 USDT |
75,636.5232 |
1.9760 USDT |
1.9180 USDT |
2.0600 USDT |
1.9240 USDT |
| 2023-12-05 |
1.9109 USDT |
76,416.0568 |
1.9220 USDT |
1.8440 USDT |
1.9940 USDT |
1.9790 USDT |
| 2023-12-04 |
1.8784 USDT |
60,844.8346 |
1.8240 USDT |
1.7960 USDT |
1.9500 USDT |
1.9240 USDT |
| 2023-12-03 |
1.8158 USDT |
27,147.9990 |
1.8240 USDT |
1.7840 USDT |
1.8530 USDT |
1.8220 USDT |
| 2023-12-02 |
1.8238 USDT |
107,446.3029 |
1.7790 USDT |
1.7760 USDT |
1.8600 USDT |
1.8250 USDT |
| 2023-12-01 |
1.7850 USDT |
21,439.2243 |
1.7850 USDT |
1.7670 USDT |
1.8100 USDT |
1.7800 USDT |
| 2023-11-30 |
1.7610 USDT |
12,373.4397 |
1.7630 USDT |
1.7370 USDT |
1.8060 USDT |
1.7860 USDT |
| 2023-11-29 |
1.7880 USDT |
30,181.8770 |
1.8160 USDT |
1.7580 USDT |
1.8350 USDT |
1.7640 USDT |
| 2023-11-28 |
1.8068 USDT |
56,892.0780 |
1.8090 USDT |
1.7430 USDT |
1.8670 USDT |
1.8170 USDT |
| 2023-11-27 |
1.7932 USDT |
89,357.0742 |
1.8850 USDT |
1.7460 USDT |
1.9200 USDT |
1.8110 USDT |
| 2023-11-26 |
2.0572 USDT |
363,705.7496 |
1.9220 USDT |
1.8350 USDT |
2.3700 USDT |
1.8850 USDT |
| 2023-11-25 |
1.9053 USDT |
154,217.7353 |
1.6780 USDT |
1.6780 USDT |
2.0820 USDT |
1.9190 USDT |
| 2023-11-24 |
1.6903 USDT |
13,321.9904 |
1.6640 USDT |
1.6640 USDT |
1.7060 USDT |
1.6830 USDT |
| 2023-11-23 |
1.6550 USDT |
12,605.8373 |
1.6410 USDT |
1.6300 USDT |
1.6850 USDT |
1.6680 USDT |
| 2023-11-22 |
1.6062 USDT |
10,169.8779 |
1.5650 USDT |
1.5640 USDT |
1.6450 USDT |
1.6370 USDT |
| 2023-11-21 |
1.6298 USDT |
13,936.7736 |
1.6970 USDT |
1.5580 USDT |
1.7200 USDT |
1.5670 USDT |
| 2023-11-20 |
1.6893 USDT |
14,091.7982 |
1.6750 USDT |
1.6580 USDT |
1.7210 USDT |
1.7020 USDT |
| 2023-11-19 |
1.6600 USDT |
7,022.6025 |
1.6610 USDT |
1.6280 USDT |
1.6860 USDT |
1.6860 USDT |
| 2023-11-18 |
1.6302 USDT |
14,921.2754 |
1.6660 USDT |
1.5950 USDT |
1.6680 USDT |
1.6590 USDT |
| 2023-11-17 |
1.6460 USDT |
13,045.2747 |
1.6930 USDT |
1.6130 USDT |
1.7100 USDT |
1.6700 USDT |
| 2023-11-16 |
1.7315 USDT |
7,559.2686 |
1.7620 USDT |
1.6530 USDT |
1.7730 USDT |
1.6890 USDT |
| 2023-11-15 |
1.7253 USDT |
12,543.2370 |
1.6940 USDT |
1.6760 USDT |
1.7620 USDT |
1.7540 USDT |
| 2023-11-14 |
1.7105 USDT |
19,963.8328 |
1.7280 USDT |
1.6360 USDT |
1.7490 USDT |
1.6960 USDT |
| 2023-11-13 |
1.8152 USDT |
82,497.8845 |
1.8590 USDT |
1.7300 USDT |
1.9080 USDT |
1.7370 USDT |
| 2023-11-12 |
1.8904 USDT |
75,479.9692 |
1.8350 USDT |
1.7830 USDT |
2.0000 USDT |
1.8600 USDT |
| 2023-11-11 |
1.8131 USDT |
57,297.0575 |
1.7650 USDT |
1.7250 USDT |
1.8600 USDT |
1.8250 USDT |
| 2023-11-10 |
1.7363 USDT |
34,871.1804 |
1.7340 USDT |
1.7000 USDT |
1.7800 USDT |
1.7660 USDT |
| 2023-11-09 |
1.7126 USDT |
28,444.4262 |
1.6930 USDT |
1.6590 USDT |
1.7850 USDT |
1.7380 USDT |
| 2023-11-08 |
1.6833 USDT |
22,004.1104 |
1.6400 USDT |
1.6320 USDT |
1.7190 USDT |
1.6960 USDT |
| 2023-11-07 |
1.6645 USDT |
54,314.3416 |
1.7080 USDT |
1.6050 USDT |
1.7080 USDT |
1.6390 USDT |
| 2023-11-06 |
1.6774 USDT |
48,320.2332 |
1.6610 USDT |
1.6130 USDT |
1.7210 USDT |
1.7130 USDT |
| 2023-11-05 |
1.7365 USDT |
147,486.9432 |
1.6440 USDT |
1.6260 USDT |
1.9000 USDT |
1.6650 USDT |
| 2023-11-04 |
1.6238 USDT |
21,326.0074 |
1.6030 USDT |
1.5870 USDT |
1.6470 USDT |
1.6430 USDT |
| 2023-11-03 |
1.5821 USDT |
18,435.6899 |
1.5820 USDT |
1.5500 USDT |
1.6160 USDT |
1.6090 USDT |
| 2023-11-02 |
1.6070 USDT |
22,797.8664 |
1.6150 USDT |
1.5580 USDT |
1.6400 USDT |
1.5890 USDT |