Crypto exchange OKEx
Market ERN / USD
Identifier on OKEx: ERN-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.4621 USD | 234.9248 ERN | 1.6080 USD | 1.4030 USD | 1.6080 USD | 1.4100 USD |
| 2025-04-20 | 1.5055 USD | 1,092.7068 ERN | 1.4820 USD | 1.4580 USD | 1.5650 USD | 1.5570 USD |
| 2025-04-19 | 1.4160 USD | 354.1556 ERN | 1.4160 USD | 1.4160 USD | 1.4250 USD | 1.4250 USD |
| 2025-04-18 | 1.3210 USD | 378.5011 ERN | 1.3210 USD | 1.3210 USD | 1.3210 USD | 1.3210 USD |
| 2025-04-17 | 1.3130 USD | 17.6565 ERN | 1.3280 USD | 1.3120 USD | 1.3280 USD | 1.3120 USD |
| 2025-04-16 | 1.2966 USD | 62.6430 ERN | 1.3220 USD | 1.2620 USD | 1.3220 USD | 1.2980 USD |
| 2025-04-15 | 1.3110 USD | 258.7728 ERN | 1.3030 USD | 1.3030 USD | 1.3180 USD | 1.3170 USD |
| 2025-04-14 | 1.3182 USD | 317.0342 ERN | 1.3420 USD | 1.3110 USD | 1.3420 USD | 1.3120 USD |
| 2025-04-13 | 1.4014 USD | 358.8748 ERN | 1.4240 USD | 1.3970 USD | 1.4240 USD | 1.3970 USD |
| 2025-04-12 | 1.3660 USD | 466.6284 ERN | 1.3240 USD | 1.3220 USD | 1.3800 USD | 1.3740 USD |
| 2025-04-11 | 1.2985 USD | 385.2257 ERN | 1.2680 USD | 1.2590 USD | 1.3990 USD | 1.3990 USD |
| 2025-04-10 | 1.3420 USD | 273.8561 ERN | 1.4430 USD | 1.3140 USD | 1.4430 USD | 1.3260 USD |
| 2025-04-09 | 1.3535 USD | 556.9610 ERN | 1.2900 USD | 1.2900 USD | 1.4480 USD | 1.4470 USD |
| 2025-04-08 | 1.3075 USD | 494.4244 ERN | 1.3910 USD | 1.3000 USD | 1.3910 USD | 1.3350 USD |
| 2025-04-07 | 1.3634 USD | 2,371.9023 ERN | 1.3770 USD | 1.2710 USD | 1.4440 USD | 1.3750 USD |
| 2025-04-06 | 1.3268 USD | 6,021.7071 ERN | 1.1920 USD | 1.1920 USD | 1.4430 USD | 1.4320 USD |
| 2025-04-05 | 1.1800 USD | 66.5038 ERN | 1.1800 USD | 1.1800 USD | 1.1800 USD | 1.1800 USD |
| 2025-04-04 | 1.1980 USD | 181.7692 ERN | 1.1980 USD | 1.1980 USD | 1.1980 USD | 1.1980 USD |
| 2025-04-03 | 1.2515 USD | 1,278.9326 ERN | 1.3390 USD | 1.2290 USD | 1.3560 USD | 1.2520 USD |
| 2025-04-02 | 1.2756 USD | 3,044.5415 ERN | 1.2530 USD | 1.1910 USD | 1.4670 USD | 1.3250 USD |
| 2025-04-01 | 1.2707 USD | 865.3141 ERN | 1.2830 USD | 1.2690 USD | 1.2830 USD | 1.2690 USD |
| 2025-03-31 | 1.3350 USD | 1,886.4469 ERN | 1.3370 USD | 1.3160 USD | 1.3720 USD | 1.3300 USD |
| 2025-03-30 | 1.3991 USD | 1,840.2856 ERN | 1.4180 USD | 1.3420 USD | 1.4770 USD | 1.3450 USD |
| 2025-03-29 | 1.3645 USD | 7,215.2027 ERN | 1.2910 USD | 1.2830 USD | 1.4820 USD | 1.3550 USD |
| 2025-03-28 | 1.3334 USD | 857.0050 ERN | 1.3560 USD | 1.3280 USD | 1.3900 USD | 1.3280 USD |
| 2025-03-27 | 1.4037 USD | 2,954.0808 ERN | 1.4870 USD | 1.3560 USD | 1.4870 USD | 1.3680 USD |
| 2025-03-26 | 1.3903 USD | 325.1852 ERN | 1.4140 USD | 1.3330 USD | 1.4140 USD | 1.3330 USD |
| 2025-03-25 | 1.4350 USD | 1,303.7301 ERN | 1.4520 USD | 1.3930 USD | 1.4520 USD | 1.4200 USD |
| 2025-03-24 | 1.4577 USD | 2,491.5328 ERN | 1.4800 USD | 1.4050 USD | 8.4800 USD | 1.4540 USD |
| 2025-03-23 | 1.6023 USD | 13,190.0706 ERN | 1.7600 USD | 1.4370 USD | 1.7600 USD | 1.5200 USD |
| 2025-03-22 | 2.6270 USD | 34,357.1439 ERN | 1.9470 USD | 1.8180 USD | 4.1960 USD | 1.8180 USD |
| 2025-03-21 | 1.3437 USD | 136.9752 ERN | 1.3430 USD | 1.3430 USD | 1.3460 USD | 1.3440 USD |
| 2025-03-20 | 1.3949 USD | 24.3964 ERN | 1.4210 USD | 1.3880 USD | 1.4210 USD | 1.3880 USD |
| 2025-03-19 | 1.4511 USD | 375.0068 ERN | 1.4650 USD | 1.4140 USD | 1.4650 USD | 1.4140 USD |
| 2025-03-18 | 1.5240 USD | 2,127.5415 ERN | 1.5670 USD | 1.4430 USD | 1.5670 USD | 1.4430 USD |
| 2025-03-17 | 1.6447 USD | 102.5836 ERN | 1.6770 USD | 1.6270 USD | 1.6770 USD | 1.6270 USD |
| 2025-03-16 | 1.7106 USD | 673.9033 ERN | 1.7760 USD | 1.7010 USD | 1.7760 USD | 1.7010 USD |
| 2025-03-15 | 1.8477 USD | 146.3306 ERN | 1.8270 USD | 1.8270 USD | 1.8620 USD | 1.8620 USD |
| 2025-03-14 | 1.7953 USD | 94.5677 ERN | 1.7990 USD | 1.7490 USD | 1.8100 USD | 1.8020 USD |
| 2025-03-13 | 2.0176 USD | 9,679.2861 ERN | 1.5000 USD | 1.5000 USD | 2.4560 USD | 1.8370 USD |
12