Identifier on OKEx: ERN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-16 |
1.4869 USDT |
30,082.6021 |
1.4760 USDT |
1.4610 USDT |
1.5110 USDT |
1.4940 USDT |
| 2023-10-15 |
1.4680 USDT |
24,503.9837 |
1.4430 USDT |
1.4430 USDT |
1.4870 USDT |
1.4760 USDT |
| 2023-10-14 |
1.4759 USDT |
18,068.8956 |
1.4310 USDT |
1.4240 USDT |
1.5160 USDT |
1.4460 USDT |
| 2023-10-13 |
1.4435 USDT |
7,030.7072 |
1.4030 USDT |
1.3990 USDT |
1.4600 USDT |
1.4320 USDT |
| 2023-10-12 |
1.3953 USDT |
689.8968 |
1.4190 USDT |
1.3780 USDT |
1.4190 USDT |
1.4000 USDT |
| 2023-10-11 |
1.4317 USDT |
9,078.3447 |
1.4140 USDT |
1.3930 USDT |
1.4700 USDT |
1.4200 USDT |
| 2023-10-10 |
1.4151 USDT |
5,185.5812 |
1.4140 USDT |
1.4000 USDT |
1.4330 USDT |
1.4160 USDT |
| 2023-10-09 |
1.4165 USDT |
19,924.9289 |
1.4720 USDT |
1.3930 USDT |
1.4800 USDT |
1.4110 USDT |
| 2023-10-08 |
1.4560 USDT |
7,940.8877 |
1.4680 USDT |
1.4480 USDT |
1.4800 USDT |
1.4740 USDT |
| 2023-10-07 |
1.4796 USDT |
6,020.6024 |
1.4750 USDT |
1.4580 USDT |
1.5010 USDT |
1.4710 USDT |
| 2023-10-06 |
1.4535 USDT |
16,514.6937 |
1.4660 USDT |
1.4450 USDT |
1.4780 USDT |
1.4720 USDT |
| 2023-10-05 |
1.4808 USDT |
36,371.9850 |
1.4990 USDT |
1.4500 USDT |
1.5080 USDT |
1.4640 USDT |
| 2023-10-04 |
1.5104 USDT |
21,587.0925 |
1.5310 USDT |
1.4980 USDT |
1.5330 USDT |
1.4990 USDT |
| 2023-10-03 |
1.5462 USDT |
5,489.7332 |
1.5490 USDT |
1.5310 USDT |
1.5630 USDT |
1.5340 USDT |
| 2023-10-02 |
1.5868 USDT |
6,603.1564 |
1.6160 USDT |
1.5410 USDT |
1.6210 USDT |
1.5520 USDT |
| 2023-10-01 |
1.5835 USDT |
13,183.9845 |
1.5270 USDT |
1.5210 USDT |
1.6280 USDT |
1.6160 USDT |
| 2023-09-30 |
1.5419 USDT |
2,269.3633 |
1.5450 USDT |
1.5290 USDT |
1.5540 USDT |
1.5290 USDT |
| 2023-09-29 |
1.5437 USDT |
4,095.5120 |
1.5330 USDT |
1.5250 USDT |
1.5600 USDT |
1.5420 USDT |
| 2023-09-28 |
1.5248 USDT |
18,870.6847 |
1.5190 USDT |
1.5030 USDT |
1.5400 USDT |
1.5330 USDT |
| 2023-09-27 |
1.5054 USDT |
24,948.9442 |
1.4800 USDT |
1.4760 USDT |
1.5340 USDT |
1.5170 USDT |
| 2023-09-26 |
1.4877 USDT |
13,649.7554 |
1.5180 USDT |
1.4750 USDT |
1.5310 USDT |
1.4790 USDT |
| 2023-09-25 |
1.5130 USDT |
5,160.8466 |
1.5010 USDT |
1.4960 USDT |
1.5350 USDT |
1.5180 USDT |
| 2023-09-24 |
1.5217 USDT |
32,789.2894 |
1.5310 USDT |
1.5020 USDT |
1.5400 USDT |
1.5020 USDT |
| 2023-09-23 |
1.5014 USDT |
30,788.8169 |
1.4810 USDT |
1.4710 USDT |
1.5580 USDT |
1.5270 USDT |
| 2023-09-22 |
1.4619 USDT |
44,879.1058 |
1.4730 USDT |
1.4500 USDT |
1.4810 USDT |
1.4780 USDT |
| 2023-09-21 |
1.4848 USDT |
23,080.3361 |
1.5390 USDT |
1.4740 USDT |
1.5430 USDT |
1.4750 USDT |
| 2023-09-20 |
1.5415 USDT |
10,174.5193 |
1.5560 USDT |
1.5180 USDT |
1.5630 USDT |
1.5370 USDT |
| 2023-09-19 |
1.5280 USDT |
21,225.7280 |
1.5290 USDT |
1.5000 USDT |
1.5740 USDT |
1.5550 USDT |
| 2023-09-18 |
1.5216 USDT |
5,780.5586 |
1.5140 USDT |
1.5050 USDT |
1.5380 USDT |
1.5290 USDT |
| 2023-09-17 |
1.5265 USDT |
16,308.8923 |
1.5350 USDT |
1.4970 USDT |
1.5470 USDT |
1.5080 USDT |
| 2023-09-16 |
1.5172 USDT |
34,590.0586 |
1.4890 USDT |
1.4890 USDT |
1.5530 USDT |
1.5350 USDT |
| 2023-09-15 |
1.4768 USDT |
13,236.5372 |
1.4590 USDT |
1.4560 USDT |
1.4870 USDT |
1.4840 USDT |
| 2023-09-14 |
1.4664 USDT |
17,720.7512 |
1.4510 USDT |
1.4480 USDT |
1.4790 USDT |
1.4570 USDT |
| 2023-09-13 |
1.4582 USDT |
22,805.5510 |
1.4560 USDT |
1.4460 USDT |
1.4780 USDT |
1.4480 USDT |
| 2023-09-12 |
1.4728 USDT |
41,285.4273 |
1.4460 USDT |
1.4460 USDT |
1.4920 USDT |
1.4510 USDT |
| 2023-09-11 |
1.4675 USDT |
47,564.3540 |
1.5280 USDT |
1.4320 USDT |
1.5430 USDT |
1.4480 USDT |
| 2023-09-10 |
1.5305 USDT |
26,768.8688 |
1.5840 USDT |
1.5030 USDT |
1.5840 USDT |
1.5300 USDT |
| 2023-09-09 |
1.5990 USDT |
32,333.8793 |
1.5580 USDT |
1.5550 USDT |
1.6470 USDT |
1.5870 USDT |
| 2023-09-08 |
1.5558 USDT |
53,486.4951 |
1.5310 USDT |
1.5110 USDT |
1.5820 USDT |
1.5540 USDT |
| 2023-09-07 |
1.5167 USDT |
29,557.7996 |
1.5400 USDT |
1.4950 USDT |
1.5540 USDT |
1.5300 USDT |
| 2023-09-06 |
1.5424 USDT |
37,765.2988 |
1.5260 USDT |
1.4890 USDT |
1.6110 USDT |
1.5380 USDT |
| 2023-09-05 |
1.5198 USDT |
63,424.5892 |
1.4530 USDT |
1.4460 USDT |
1.6000 USDT |
1.5220 USDT |
| 2023-09-04 |
1.4534 USDT |
16,746.3869 |
1.4590 USDT |
1.4390 USDT |
1.4810 USDT |
1.4470 USDT |
| 2023-09-03 |
1.4552 USDT |
9,461.2966 |
1.4680 USDT |
1.4320 USDT |
1.4710 USDT |
1.4590 USDT |
| 2023-09-02 |
1.4407 USDT |
31,515.9678 |
1.4080 USDT |
1.4080 USDT |
1.4770 USDT |
1.4630 USDT |
| 2023-09-01 |
1.4025 USDT |
29,292.0895 |
1.4150 USDT |
1.3870 USDT |
1.4180 USDT |
1.4030 USDT |
| 2023-08-31 |
1.4332 USDT |
25,350.4879 |
1.4840 USDT |
1.4110 USDT |
1.4840 USDT |
1.4150 USDT |
| 2023-08-30 |
1.4828 USDT |
15,549.6472 |
1.4860 USDT |
1.4610 USDT |
1.4890 USDT |
1.4830 USDT |
| 2023-08-29 |
1.4686 USDT |
22,907.7123 |
1.4580 USDT |
1.4220 USDT |
1.4950 USDT |
1.4860 USDT |
| 2023-08-28 |
1.4214 USDT |
32,358.0590 |
1.4430 USDT |
1.4040 USDT |
1.4580 USDT |
1.4580 USDT |