Identifier on Binance: ERNUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-18 |
4.6044 USDT |
178,111.8000 |
4.5930 USDT |
4.5270 USDT |
4.5720 USDT |
4.5700 USDT |
| 2024-05-17 |
4.5612 USDT |
707,201.2000 |
4.4880 USDT |
4.3560 USDT |
4.4040 USDT |
4.5910 USDT |
| 2024-05-16 |
4.4431 USDT |
1,134,081.4000 |
4.3160 USDT |
4.2570 USDT |
4.3300 USDT |
4.4950 USDT |
| 2024-05-15 |
4.0875 USDT |
680,635.5000 |
3.9930 USDT |
3.9060 USDT |
3.9760 USDT |
4.2760 USDT |
| 2024-05-14 |
4.1317 USDT |
779,668.2000 |
4.3940 USDT |
3.9190 USDT |
3.9800 USDT |
4.0240 USDT |
| 2024-05-13 |
4.4795 USDT |
493,042.4000 |
4.6380 USDT |
4.3490 USDT |
4.4020 USDT |
4.3910 USDT |
| 2024-05-12 |
4.7410 USDT |
477,364.8000 |
4.8280 USDT |
4.5550 USDT |
4.6320 USDT |
4.6270 USDT |
| 2024-05-11 |
4.7512 USDT |
527,499.4000 |
4.7560 USDT |
4.5760 USDT |
4.6580 USDT |
4.7710 USDT |
| 2024-05-10 |
4.9535 USDT |
971,331.1000 |
4.8870 USDT |
4.6720 USDT |
4.7810 USDT |
4.8010 USDT |
| 2024-05-09 |
4.8532 USDT |
873,489.8000 |
4.9550 USDT |
4.6360 USDT |
4.7760 USDT |
4.9080 USDT |
| 2024-05-08 |
5.2791 USDT |
1,771,001.2000 |
5.4780 USDT |
4.9440 USDT |
5.0060 USDT |
4.9630 USDT |
| 2024-05-07 |
5.5291 USDT |
6,327,222.6000 |
4.8800 USDT |
4.7400 USDT |
4.8540 USDT |
5.4320 USDT |
| 2024-05-06 |
4.5561 USDT |
1,190,009.8000 |
4.4590 USDT |
4.3270 USDT |
4.4200 USDT |
4.7950 USDT |
| 2024-05-05 |
4.3562 USDT |
1,015,894.2000 |
4.1250 USDT |
3.9860 USDT |
4.0330 USDT |
4.4550 USDT |
| 2024-05-04 |
4.1056 USDT |
378,931.5000 |
4.0420 USDT |
4.0060 USDT |
4.0530 USDT |
4.1190 USDT |
| 2024-05-03 |
4.1636 USDT |
1,496,510.1000 |
3.9190 USDT |
3.8870 USDT |
3.9470 USDT |
4.0400 USDT |
| 2024-05-02 |
3.7861 USDT |
559,818.1000 |
3.7020 USDT |
3.3500 USDT |
3.6260 USDT |
3.9070 USDT |
| 2024-05-01 |
3.5787 USDT |
517,994.2000 |
3.6990 USDT |
3.3640 USDT |
3.4600 USDT |
3.6960 USDT |
| 2024-04-30 |
3.8106 USDT |
547,264.7000 |
4.2120 USDT |
3.4920 USDT |
3.6400 USDT |
3.6950 USDT |
| 2024-04-29 |
4.1064 USDT |
433,252.2000 |
4.3040 USDT |
3.9680 USDT |
4.0410 USDT |
4.2010 USDT |
| 2024-04-28 |
4.4067 USDT |
353,839.2000 |
4.3930 USDT |
4.2870 USDT |
4.3390 USDT |
4.2910 USDT |
| 2024-04-27 |
4.4766 USDT |
466,838.9000 |
4.7510 USDT |
4.3010 USDT |
4.3840 USDT |
4.3860 USDT |
| 2024-04-26 |
4.7711 USDT |
195,806.1000 |
4.8360 USDT |
4.6900 USDT |
4.7340 USDT |
4.7420 USDT |
| 2024-04-25 |
4.7439 USDT |
295,203.6000 |
4.7000 USDT |
4.5700 USDT |
4.6560 USDT |
4.8210 USDT |
| 2024-04-24 |
4.8064 USDT |
427,203.6000 |
4.9110 USDT |
4.6000 USDT |
4.6940 USDT |
4.7180 USDT |
| 2024-04-23 |
5.0275 USDT |
701,884.4000 |
5.1140 USDT |
4.8980 USDT |
4.9480 USDT |
4.9370 USDT |
| 2024-04-22 |
5.4564 USDT |
2,218,597.0000 |
4.9580 USDT |
4.7320 USDT |
4.8430 USDT |
5.1130 USDT |
| 2024-04-21 |
4.9365 USDT |
369,428.3000 |
4.9250 USDT |
4.8040 USDT |
4.8630 USDT |
4.9540 USDT |
| 2024-04-20 |
4.6662 USDT |
282,305.6000 |
4.4100 USDT |
4.3420 USDT |
4.4320 USDT |
4.9140 USDT |
| 2024-04-19 |
4.4395 USDT |
535,754.3000 |
4.4960 USDT |
4.0530 USDT |
4.2600 USDT |
4.3870 USDT |
| 2024-04-18 |
4.3826 USDT |
265,278.0000 |
4.3790 USDT |
4.2390 USDT |
4.3240 USDT |
4.5000 USDT |
| 2024-04-17 |
4.4377 USDT |
433,069.4000 |
4.7650 USDT |
4.1810 USDT |
4.3070 USDT |
4.3860 USDT |
| 2024-04-16 |
4.5926 USDT |
393,611.3000 |
4.5430 USDT |
4.3600 USDT |
4.4790 USDT |
4.7710 USDT |
| 2024-04-15 |
4.7169 USDT |
565,054.5000 |
4.7780 USDT |
4.3430 USDT |
4.4920 USDT |
4.5280 USDT |
| 2024-04-14 |
4.6188 USDT |
581,931.0000 |
4.5120 USDT |
4.3520 USDT |
4.4870 USDT |
4.7820 USDT |
| 2024-04-13 |
4.5782 USDT |
1,101,879.5000 |
5.1610 USDT |
3.8610 USDT |
4.1370 USDT |
4.5610 USDT |
| 2024-04-12 |
5.6975 USDT |
769,234.6000 |
6.3200 USDT |
4.9870 USDT |
5.1760 USDT |
5.1910 USDT |
| 2024-04-11 |
6.4505 USDT |
264,280.6000 |
6.6290 USDT |
6.1910 USDT |
6.2900 USDT |
6.3000 USDT |
| 2024-04-10 |
6.3457 USDT |
465,128.7000 |
6.4600 USDT |
6.0010 USDT |
6.1170 USDT |
6.5820 USDT |
| 2024-04-09 |
6.6491 USDT |
258,577.0000 |
6.9380 USDT |
6.3770 USDT |
6.4850 USDT |
6.4190 USDT |
| 2024-04-08 |
6.9340 USDT |
213,109.9000 |
6.8810 USDT |
6.7440 USDT |
6.7980 USDT |
6.9650 USDT |
| 2024-04-07 |
6.8287 USDT |
220,776.5000 |
6.8350 USDT |
6.6700 USDT |
6.7300 USDT |
6.8650 USDT |
| 2024-04-06 |
6.8158 USDT |
204,608.6000 |
6.7000 USDT |
6.6670 USDT |
6.7220 USDT |
6.8330 USDT |
| 2024-04-05 |
7.0143 USDT |
606,181.4000 |
7.2710 USDT |
6.6720 USDT |
6.7220 USDT |
6.7040 USDT |
| 2024-04-04 |
6.9157 USDT |
860,169.5000 |
6.7580 USDT |
6.4000 USDT |
6.5950 USDT |
7.3600 USDT |
| 2024-04-03 |
6.5227 USDT |
956,067.5000 |
5.9830 USDT |
5.9000 USDT |
6.0370 USDT |
6.7570 USDT |
| 2024-04-02 |
6.1192 USDT |
646,438.6000 |
6.2720 USDT |
5.9450 USDT |
6.0200 USDT |
6.0160 USDT |
| 2024-04-01 |
6.2265 USDT |
554,959.8000 |
6.3620 USDT |
5.9060 USDT |
6.0860 USDT |
6.3520 USDT |
| 2024-03-31 |
6.3238 USDT |
786,650.9000 |
6.0050 USDT |
5.9230 USDT |
6.0700 USDT |
6.4060 USDT |
| 2024-03-30 |
5.9320 USDT |
371,303.2000 |
6.0890 USDT |
5.8700 USDT |
5.8880 USDT |
6.0250 USDT |