Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.ERTHAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.001444 | -0.000013 | -0.89% | 0.001459 | 0.001476 | 0.001436 | 22,714,447.00 |
| May 31 2024 | 0.001457 | -0.000134 | -8.42% | 0.001564 | 0.001564 | 0.001456 | 39,120,931.00 |
| May 30 2024 | 0.001591 | 0.000045 | 2.91% | 0.001543 | 0.00165 | 0.001441 | 36,454,362.00 |
| May 29 2024 | 0.001546 | 0.000054 | 3.62% | 0.001495 | 0.001563 | 0.001491 | 32,013,091.00 |
| May 28 2024 | 0.001492 | -0.000145 | -8.86% | 0.001637 | 0.001655 | 0.001468 | 33,231,558.00 |
| May 27 2024 | 0.001637 | 0.00007 | 4.47% | 0.001567 | 0.001745 | 0.001544 | 34,154,492.00 |
| May 26 2024 | 0.001567 | -0.000159 | -9.21% | 0.001739 | 0.001763 | 0.001566 | 31,357,591.00 |
| May 25 2024 | 0.001726 | 0.000163 | 10.43% | 0.001564 | 0.001769 | 0.001544 | 27,423,110.00 |
| May 24 2024 | 0.001563 | 0.000121 | 8.39% | 0.001443 | 0.001685 | 0.00143 | 39,166,565.00 |
| May 23 2024 | 0.001442 | 0.000025 | 1.76% | 0.001423 | 0.001536 | 0.001411 | 30,294,664.00 |
| May 22 2024 | 0.001417 | -0.000149 | -9.51% | 0.001567 | 0.001572 | 0.001411 | 25,329,010.00 |
| May 21 2024 | 0.001566 | -0.000047 | -2.91% | 0.001614 | 0.001716 | 0.001548 | 37,947,195.00 |
| May 20 2024 | 0.001613 | -0.00000100 | -0.06% | 0.001621 | 0.001622 | 0.001379 | 45,131,024.00 |
| May 19 2024 | 0.001614 | -0.000047 | -2.83% | 0.001666 | 0.001671 | 0.001561 | 29,499,531.00 |
| May 18 2024 | 0.001661 | -0.000036 | -2.12% | 0.001699 | 0.001725 | 0.001659 | 25,505,423.00 |
| May 17 2024 | 0.001697 | -0.000028 | -1.62% | 0.001726 | 0.001765 | 0.001663 | 29,625,561.00 |
| May 16 2024 | 0.001725 | -0.000048 | -2.71% | 0.001771 | 0.001787 | 0.001645 | 36,449,306.00 |
| May 15 2024 | 0.001773 | -0.00000700 | -0.39% | 0.001782 | 0.001872 | 0.001726 | 35,860,411.00 |
| May 14 2024 | 0.00178 | -0.000123 | -6.46% | 0.001907 | 0.001911 | 0.001776 | 25,149,769.00 |
| May 13 2024 | 0.001903 | 0.00 | 0.00% | 0.001901 | 0.002022 | 0.001833 | 27,273,836.00 |
| May 12 2024 | 0.001903 | 0.00006 | 3.26% | 0.001844 | 0.002017 | 0.001843 | 21,583,948.00 |
| May 11 2024 | 0.001843 | -0.000053 | -2.80% | 0.001905 | 0.001929 | 0.001831 | 26,139,249.00 |
| May 10 2024 | 0.001896 | 0.00002 | 1.07% | 0.001877 | 0.001914 | 0.001848 | 21,405,894.00 |
| May 09 2024 | 0.001876 | -0.000121 | -6.06% | 0.001998 | 0.001999 | 0.001815 | 25,604,655.00 |
| May 08 2024 | 0.001997 | -0.000325 | -14.00% | 0.002322 | 0.002345 | 0.001937 | 29,824,991.00 |
| May 07 2024 | 0.002322 | 0.000071 | 3.15% | 0.002252 | 0.0028 | 0.002211 | 31,387,028.00 |
| May 06 2024 | 0.002251 | 0.000183 | 8.85% | 0.002067 | 0.002256 | 0.002023 | 21,309,790.00 |
| May 05 2024 | 0.002068 | 0.00013 | 6.71% | 0.001937 | 0.002069 | 0.001865 | 29,178,763.00 |
| May 04 2024 | 0.001938 | 0.00000700 | 0.36% | 0.001926 | 0.001964 | 0.001853 | 22,565,326.00 |
| May 03 2024 | 0.001931 | 0.000182 | 10.41% | 0.001756 | 0.001986 | 0.001726 | 27,243,745.00 |
| May 02 2024 | 0.001749 | 0.000039 | 2.28% | 0.00171 | 0.001757 | 0.001697 | 23,819,074.00 |
| May 01 2024 | 0.00171 | -0.000065 | -3.66% | 0.001776 | 0.001776 | 0.001617 | 27,064,603.00 |
| Apr 30 2024 | 0.001775 | -0.000136 | -7.12% | 0.001911 | 0.001913 | 0.001711 | 28,966,954.00 |
| Apr 29 2024 | 0.001911 | -0.000028 | -1.44% | 0.001939 | 0.001939 | 0.001849 | 25,275,118.00 |
| Apr 28 2024 | 0.001939 | -0.000017 | -0.87% | 0.001956 | 0.002018 | 0.001935 | 24,600,906.00 |
| Apr 27 2024 | 0.001956 | 0.000076 | 4.04% | 0.001883 | 0.001968 | 0.001788 | 15,670,201.00 |
| Apr 26 2024 | 0.00188 | -0.000025 | -1.31% | 0.001931 | 0.001999 | 0.001857 | 28,202,560.00 |
| Apr 25 2024 | 0.001905 | -0.000096 | -4.80% | 0.002001 | 0.002001 | 0.001812 | 11,820,391.00 |
| Apr 24 2024 | 0.002001 | -0.000077 | -3.71% | 0.002079 | 0.00212 | 0.001968 | 26,325,560.00 |
| Apr 23 2024 | 0.002078 | -0.000016 | -0.76% | 0.002093 | 0.002195 | 0.002045 | 48,376,638.00 |
| Apr 22 2024 | 0.002094 | 0.000021 | 1.01% | 0.002072 | 0.002118 | 0.002022 | 38,362,450.00 |
| Apr 21 2024 | 0.002073 | 0.000075 | 3.75% | 0.001996 | 0.002216 | 0.00197 | 47,930,957.00 |
| Apr 20 2024 | 0.001998 | 0.000032 | 1.63% | 0.001966 | 0.002021 | 0.001944 | 48,677,746.00 |
| Apr 19 2024 | 0.001966 | -0.000098 | -4.75% | 0.002064 | 0.002066 | 0.001897 | 56,412,289.00 |
| Apr 18 2024 | 0.002064 | -0.000088 | -4.09% | 0.002152 | 0.002195 | 0.001957 | 56,332,209.00 |
| Apr 17 2024 | 0.002152 | 0.000096 | 4.67% | 0.002052 | 0.002213 | 0.002032 | 47,155,064.00 |
| Apr 16 2024 | 0.002056 | 0.000082 | 4.15% | 0.001985 | 0.002077 | 0.00186 | 47,589,786.00 |
| Apr 15 2024 | 0.001974 | -0.000056 | -2.76% | 0.00203 | 0.00219 | 0.001829 | 43,826,453.00 |
| Apr 14 2024 | 0.00203 | 0.000157 | 8.38% | 0.001873 | 0.002038 | 0.001736 | 64,588,140.00 |
| Apr 13 2024 | 0.001873 | -0.000327 | -14.86% | 0.002197 | 0.002279 | 0.001758 | 56,285,139.00 |
| Apr 12 2024 | 0.0022 | -0.000339 | -13.35% | 0.002534 | 0.002645 | 0.002151 | 44,156,304.00 |
| Apr 11 2024 | 0.002539 | -0.000241 | -8.67% | 0.002781 | 0.0028 | 0.002475 | 41,157,325.00 |
| Apr 10 2024 | 0.00278 | -0.000054 | -1.91% | 0.002856 | 0.003019 | 0.002676 | 33,542,804.00 |
| Apr 09 2024 | 0.002834 | -0.000556 | -16.40% | 0.003351 | 0.003399 | 0.002759 | 40,125,994.00 |
| Apr 08 2024 | 0.00339 | 0.00046 | 15.70% | 0.002905 | 0.004333 | 0.002821 | 28,047,962.00 |
| Apr 07 2024 | 0.00293 | 0.00061 | 26.29% | 0.002326 | 0.003539 | 0.002314 | 39,081,231.00 |
| Apr 06 2024 | 0.00232 | 0.000031 | 1.35% | 0.002288 | 0.002491 | 0.002243 | 48,774,886.00 |
| Apr 05 2024 | 0.002289 | -0.000393 | -14.65% | 0.00268 | 0.002695 | 0.002281 | 40,505,037.00 |
| Apr 04 2024 | 0.002682 | -0.00008 | -2.90% | 0.002742 | 0.002786 | 0.002654 | 33,232,043.00 |
| Apr 03 2024 | 0.002762 | 0.000027 | 0.99% | 0.002748 | 0.002814 | 0.002632 | 33,801,330.00 |
| Apr 02 2024 | 0.002735 | -0.000238 | -8.01% | 0.00297 | 0.002988 | 0.002735 | 31,376,338.00 |
| Apr 01 2024 | 0.002973 | -0.000145 | -4.65% | 0.003119 | 0.003189 | 0.002876 | 30,961,311.00 |
| Mar 31 2024 | 0.003118 | 0.000035 | 1.14% | 0.003082 | 0.00321 | 0.00305 | 25,152,426.00 |
| Mar 30 2024 | 0.003083 | 0.000161 | 5.51% | 0.002928 | 0.003144 | 0.002879 | 26,787,824.00 |
| Mar 29 2024 | 0.002922 | 0.000061 | 2.13% | 0.002861 | 0.002995 | 0.002771 | 34,955,178.00 |
| Mar 28 2024 | 0.002861 | -0.000072 | -2.45% | 0.002962 | 0.002965 | 0.002658 | 9,231,570.00 |
| Mar 27 2024 | 0.002933 | -0.000029 | -0.98% | 0.002984 | 0.003022 | 0.002751 | 9,992,470.00 |
| Mar 26 2024 | 0.002962 | -0.000397 | -11.82% | 0.003355 | 0.003408 | 0.002863 | 26,104,521.00 |
| Mar 25 2024 | 0.003359 | 0.000215 | 6.84% | 0.003134 | 0.003423 | 0.003023 | 37,439,256.00 |
| Mar 24 2024 | 0.003144 | 0.00001 | 0.32% | 0.00312 | 0.003177 | 0.003063 | 33,536,437.00 |
| Mar 23 2024 | 0.003134 | 0.000116 | 3.84% | 0.003012 | 0.00333 | 0.002924 | 30,240,046.00 |
| Mar 22 2024 | 0.003018 | -0.000205 | -6.36% | 0.003218 | 0.003544 | 0.002968 | 38,086,874.00 |
| Mar 21 2024 | 0.003223 | -0.000035 | -1.07% | 0.003258 | 0.004111 | 0.003186 | 29,044,022.00 |
| Mar 20 2024 | 0.003258 | 0.000514 | 18.73% | 0.002744 | 0.003326 | 0.00268 | 32,023,798.00 |
| Mar 19 2024 | 0.002744 | -0.000488 | -15.10% | 0.003234 | 0.00325 | 0.002743 | 35,445,861.00 |
| Mar 18 2024 | 0.003232 | -0.000072 | -2.18% | 0.003302 | 0.003489 | 0.003211 | 27,046,249.00 |
| Mar 17 2024 | 0.003304 | 0.000166 | 5.29% | 0.003138 | 0.003403 | 0.003029 | 28,632,745.00 |
| Mar 16 2024 | 0.003138 | -0.00042 | -11.80% | 0.003569 | 0.0036 | 0.003109 | 17,470,665.00 |
| Mar 15 2024 | 0.003558 | -0.00024 | -6.32% | 0.003495 | 0.003705 | 0.00306 | 31,945,448.00 |
| Mar 14 2024 | 0.003798 | 0.00 | 0.00% | 0.003798 | 0.003798 | 0.003798 | 0.00 |
| Mar 13 2024 | 0.003798 | 0.00069 | 22.20% | 0.003108 | 0.003933 | 0.002788 | 46,324,685.00 |
| Mar 12 2024 | 0.003108 | -0.000032 | -1.02% | 0.003123 | 0.003145 | 0.002742 | 36,183,750.00 |
| Mar 11 2024 | 0.00314 | -0.000044 | -1.38% | 0.003188 | 0.003212 | 0.002911 | 34,953,936.00 |
| Mar 10 2024 | 0.003184 | 0.000201 | 6.74% | 0.002995 | 0.003287 | 0.00285 | 46,651,648.00 |
| Mar 09 2024 | 0.002983 | 0.000311 | 11.64% | 0.002664 | 0.00315 | 0.002551 | 50,252,869.00 |
| Mar 08 2024 | 0.002672 | -0.00000500 | -0.19% | 0.002672 | 0.0031 | 0.002542 | 38,734,583.00 |
| Mar 07 2024 | 0.002677 | 0.000404 | 17.77% | 0.002274 | 0.003056 | 0.002208 | 48,424,447.00 |
| Mar 06 2024 | 0.002273 | 0.000164 | 7.78% | 0.002108 | 0.002324 | 0.002067 | 54,820,091.00 |
| Mar 05 2024 | 0.002109 | -0.000159 | -7.01% | 0.002269 | 0.002406 | 0.002048 | 42,954,385.00 |
| Mar 04 2024 | 0.002268 | -0.000215 | -8.66% | 0.002479 | 0.002554 | 0.002223 | 43,503,421.00 |
| Mar 03 2024 | 0.002483 | 0.000044 | 1.80% | 0.002438 | 0.002554 | 0.002307 | 42,937,517.00 |
| Mar 02 2024 | 0.002439 | -0.000224 | -8.41% | 0.002661 | 0.003034 | 0.00238 | 48,415,794.00 |
