Identifier on Binance: ERNUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
13.4994 USDT |
407,419.1000 |
14.0660 USDT |
12.9270 USDT |
13.1890 USDT |
13.1460 USDT |
| 2021-11-29 |
14.5426 USDT |
223,739.5000 |
14.5480 USDT |
14.0800 USDT |
14.1510 USDT |
14.0840 USDT |
| 2021-11-28 |
13.7668 USDT |
313,839.2000 |
13.7390 USDT |
12.8000 USDT |
13.2720 USDT |
14.5480 USDT |
| 2021-11-27 |
14.2304 USDT |
250,024.2000 |
13.5810 USDT |
13.5260 USDT |
13.7430 USDT |
13.8030 USDT |
| 2021-11-26 |
14.0396 USDT |
345,126.9000 |
15.5310 USDT |
13.1000 USDT |
13.7430 USDT |
13.7920 USDT |
| 2021-11-25 |
15.5927 USDT |
600,843.9000 |
14.2620 USDT |
14.1460 USDT |
14.2710 USDT |
15.6300 USDT |
| 2021-11-24 |
14.3386 USDT |
332,516.2000 |
14.8840 USDT |
13.8000 USDT |
14.1780 USDT |
14.3840 USDT |
| 2021-11-23 |
14.8755 USDT |
241,134.3000 |
15.1260 USDT |
14.2700 USDT |
14.6760 USDT |
14.8640 USDT |
| 2021-11-22 |
15.1544 USDT |
314,203.5000 |
16.0250 USDT |
14.5940 USDT |
14.9270 USDT |
15.3070 USDT |
| 2021-11-21 |
15.9948 USDT |
423,411.0000 |
15.2620 USDT |
14.8700 USDT |
15.1740 USDT |
16.1390 USDT |
| 2021-11-20 |
15.3615 USDT |
312,180.6000 |
15.8260 USDT |
14.7820 USDT |
15.2250 USDT |
15.2780 USDT |
| 2021-11-19 |
14.8860 USDT |
510,208.5000 |
13.2610 USDT |
13.1560 USDT |
13.4230 USDT |
15.8610 USDT |
| 2021-11-18 |
13.9579 USDT |
372,460.9000 |
14.4440 USDT |
12.9080 USDT |
13.4310 USDT |
13.4560 USDT |
| 2021-11-17 |
14.0145 USDT |
303,287.2000 |
13.6510 USDT |
13.1000 USDT |
13.4620 USDT |
14.3190 USDT |
| 2021-11-16 |
14.1250 USDT |
365,160.0000 |
15.0510 USDT |
13.1610 USDT |
13.8520 USDT |
13.6800 USDT |
| 2021-11-15 |
15.4178 USDT |
217,510.3000 |
15.3620 USDT |
14.8800 USDT |
15.1750 USDT |
15.0730 USDT |
| 2021-11-14 |
15.7293 USDT |
185,362.6000 |
16.0610 USDT |
15.2750 USDT |
15.3500 USDT |
15.3410 USDT |
| 2021-11-13 |
15.7851 USDT |
443,648.2000 |
15.4480 USDT |
14.8560 USDT |
15.1140 USDT |
16.1630 USDT |
| 2021-11-12 |
15.5601 USDT |
278,470.8000 |
16.2100 USDT |
14.9500 USDT |
15.3090 USDT |
15.3930 USDT |
| 2021-11-11 |
16.3175 USDT |
473,869.9000 |
15.0620 USDT |
14.9780 USDT |
15.2510 USDT |
16.2760 USDT |
| 2021-11-10 |
15.7800 USDT |
563,274.3000 |
16.3090 USDT |
14.3100 USDT |
15.0780 USDT |
15.0060 USDT |
| 2021-11-09 |
17.6836 USDT |
2,101,074.3000 |
17.1100 USDT |
15.8400 USDT |
16.2950 USDT |
16.4110 USDT |
| 2021-11-08 |
16.2460 USDT |
1,606,772.5000 |
15.0130 USDT |
14.2260 USDT |
14.4800 USDT |
17.1160 USDT |
| 2021-11-07 |
15.5405 USDT |
1,528,365.0000 |
14.0900 USDT |
13.9990 USDT |
14.2560 USDT |
15.0710 USDT |
| 2021-11-06 |
13.6743 USDT |
463,581.5000 |
13.8510 USDT |
13.0000 USDT |
13.2370 USDT |
14.3030 USDT |
| 2021-11-05 |
14.1263 USDT |
538,099.7000 |
14.5090 USDT |
12.8790 USDT |
13.7380 USDT |
13.7580 USDT |
| 2021-11-04 |
15.0617 USDT |
534,774.3000 |
16.2600 USDT |
14.1320 USDT |
14.4800 USDT |
14.7210 USDT |
| 2021-11-03 |
15.6157 USDT |
2,619,329.4000 |
13.7260 USDT |
13.5110 USDT |
14.2210 USDT |
16.1910 USDT |
| 2021-11-02 |
13.1644 USDT |
910,796.8000 |
12.1830 USDT |
12.1080 USDT |
12.2490 USDT |
13.5240 USDT |
| 2021-11-01 |
12.4284 USDT |
440,169.5000 |
11.9130 USDT |
11.7770 USDT |
11.8990 USDT |
12.1990 USDT |
| 2021-10-31 |
12.2206 USDT |
485,954.9000 |
12.3260 USDT |
11.4580 USDT |
11.8580 USDT |
11.9260 USDT |
| 2021-10-30 |
11.8835 USDT |
661,524.0000 |
11.6360 USDT |
11.0360 USDT |
11.2310 USDT |
11.8760 USDT |
| 2021-10-29 |
11.4790 USDT |
421,759.1000 |
11.2410 USDT |
11.0000 USDT |
11.0820 USDT |
11.5650 USDT |
| 2021-10-28 |
10.8940 USDT |
654,465.5000 |
10.4360 USDT |
9.8960 USDT |
10.3290 USDT |
11.2000 USDT |
| 2021-10-27 |
10.4789 USDT |
492,148.1000 |
11.1050 USDT |
9.8630 USDT |
10.2820 USDT |
10.5690 USDT |
| 2021-10-26 |
11.3214 USDT |
434,433.4000 |
11.0350 USDT |
10.9330 USDT |
11.0400 USDT |
11.0200 USDT |
| 2021-10-25 |
11.0173 USDT |
321,120.8000 |
11.0470 USDT |
10.8780 USDT |
10.9730 USDT |
11.0350 USDT |
| 2021-10-24 |
11.0677 USDT |
263,797.0000 |
11.4270 USDT |
10.7080 USDT |
10.9180 USDT |
11.0940 USDT |
| 2021-10-23 |
11.4896 USDT |
233,846.7000 |
11.7860 USDT |
10.7500 USDT |
11.4160 USDT |
11.4320 USDT |
| 2021-10-22 |
11.8160 USDT |
186,360.8000 |
11.9000 USDT |
11.5000 USDT |
11.6340 USDT |
11.6550 USDT |
| 2021-10-21 |
12.3776 USDT |
609,664.8000 |
12.3910 USDT |
11.8260 USDT |
11.9390 USDT |
11.9000 USDT |
| 2021-10-20 |
12.1765 USDT |
263,761.4000 |
11.9140 USDT |
11.6250 USDT |
11.7280 USDT |
12.4730 USDT |
| 2021-10-19 |
12.0677 USDT |
293,992.3000 |
11.7930 USDT |
11.1000 USDT |
11.7940 USDT |
11.9240 USDT |
| 2021-10-18 |
11.9317 USDT |
265,083.1000 |
12.1210 USDT |
11.4730 USDT |
11.7010 USDT |
11.7650 USDT |
| 2021-10-17 |
12.0933 USDT |
538,089.9000 |
11.9300 USDT |
11.5660 USDT |
11.7610 USDT |
12.1760 USDT |
| 2021-10-16 |
12.2867 USDT |
289,836.9000 |
12.9170 USDT |
11.8630 USDT |
11.9720 USDT |
11.9630 USDT |
| 2021-10-15 |
13.0471 USDT |
2,589,267.0000 |
14.8390 USDT |
11.9450 USDT |
12.4380 USDT |
12.6110 USDT |
| 2021-10-14 |
14.7020 USDT |
5,688,218.3000 |
10.3440 USDT |
10.2740 USDT |
10.3470 USDT |
14.7200 USDT |
| 2021-10-13 |
10.2192 USDT |
223,543.0000 |
10.5410 USDT |
10.0000 USDT |
10.2020 USDT |
10.2010 USDT |
| 2021-10-12 |
10.5543 USDT |
194,857.1000 |
10.9390 USDT |
10.2230 USDT |
10.4600 USDT |
10.5410 USDT |