Market ERN / EUR
Identifier on Bitvavo: ERN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
2.5465 EUR |
21.8057 ERN |
2.2953 EUR |
2.2953 EUR |
2.3007 EUR |
2.3007 EUR |
| 2025-01-07 |
2.5499 EUR |
18,662.7648 ERN |
2.6566 EUR |
2.3131 EUR |
2.7222 EUR |
2.3177 EUR |
| 2025-01-06 |
2.6460 EUR |
3,567.0145 ERN |
2.6467 EUR |
2.5968 EUR |
2.6978 EUR |
2.6315 EUR |
| 2025-01-05 |
2.6660 EUR |
1,795.9152 ERN |
2.6951 EUR |
2.6343 EUR |
2.6965 EUR |
2.6856 EUR |
| 2025-01-04 |
2.6826 EUR |
2,122.7257 ERN |
2.6786 EUR |
2.6332 EUR |
2.7177 EUR |
2.7119 EUR |
| 2025-01-03 |
2.6311 EUR |
2,024.0889 ERN |
2.5921 EUR |
2.5585 EUR |
2.6924 EUR |
2.6838 EUR |
| 2025-01-02 |
2.5930 EUR |
2,219.3612 ERN |
2.5840 EUR |
2.5260 EUR |
2.6294 EUR |
2.6225 EUR |
| 2025-01-01 |
2.4744 EUR |
2,478.6424 ERN |
2.5061 EUR |
2.4280 EUR |
2.5339 EUR |
2.5259 EUR |
| 2024-12-31 |
2.5674 EUR |
5,419.7421 ERN |
2.5431 EUR |
2.4944 EUR |
2.6215 EUR |
2.4976 EUR |
| 2024-12-30 |
2.5935 EUR |
17,241.2104 ERN |
2.6498 EUR |
2.4912 EUR |
2.6840 EUR |
2.6262 EUR |
| 2024-12-29 |
2.8506 EUR |
33,865.4333 ERN |
2.7202 EUR |
2.6810 EUR |
2.9725 EUR |
2.6810 EUR |
| 2024-12-28 |
2.6518 EUR |
5,211.9330 ERN |
2.6062 EUR |
2.6062 EUR |
2.7198 EUR |
2.6806 EUR |
| 2024-12-27 |
2.6172 EUR |
5,719.2765 ERN |
2.5046 EUR |
2.5001 EUR |
2.7032 EUR |
2.6323 EUR |
| 2024-12-26 |
2.6912 EUR |
20,601.9198 ERN |
2.8161 EUR |
2.4710 EUR |
2.8679 EUR |
2.4834 EUR |
| 2024-12-25 |
2.7448 EUR |
12,747.7456 ERN |
2.6392 EUR |
2.6302 EUR |
2.8193 EUR |
2.7619 EUR |
| 2024-12-24 |
2.6315 EUR |
8,163.0945 ERN |
2.6300 EUR |
2.5604 EUR |
2.6761 EUR |
2.6455 EUR |
| 2024-12-23 |
2.4655 EUR |
6,318.8676 ERN |
2.3975 EUR |
2.3959 EUR |
2.4953 EUR |
2.4439 EUR |
| 2024-12-22 |
2.4191 EUR |
3,077.8611 ERN |
2.4816 EUR |
2.3688 EUR |
2.4877 EUR |
2.4451 EUR |
| 2024-12-21 |
2.4840 EUR |
6,783.8106 ERN |
2.5950 EUR |
2.3865 EUR |
2.5968 EUR |
2.4620 EUR |
| 2024-12-20 |
2.3785 EUR |
12,916.1624 ERN |
2.3602 EUR |
2.1246 EUR |
2.5341 EUR |
2.4587 EUR |
| 2024-12-19 |
2.6168 EUR |
14,954.4897 ERN |
2.4606 EUR |
2.3300 EUR |
2.7716 EUR |
2.3932 EUR |
| 2024-12-18 |
2.6226 EUR |
6,383.0107 ERN |
2.6490 EUR |
2.4767 EUR |
2.6814 EUR |
2.4914 EUR |
| 2024-12-17 |
2.8035 EUR |
3,415.7481 ERN |
2.7983 EUR |
2.7462 EUR |
2.8741 EUR |
2.8104 EUR |
| 2024-12-16 |
2.8468 EUR |
38,767.7888 ERN |
2.9175 EUR |
2.7984 EUR |
2.9952 EUR |
2.8475 EUR |
| 2024-12-15 |
2.9905 EUR |
12,874.8201 ERN |
2.9800 EUR |
2.8330 EUR |
3.0865 EUR |
2.8330 EUR |
| 2024-12-14 |
3.1863 EUR |
12,464.8355 ERN |
3.2862 EUR |
2.9427 EUR |
3.3031 EUR |
2.9900 EUR |
| 2024-12-13 |
3.1929 EUR |
28,494.4174 ERN |
3.0291 EUR |
2.9844 EUR |
3.3177 EUR |
3.3030 EUR |
| 2024-12-12 |
3.0536 EUR |
14,388.7938 ERN |
2.9944 EUR |
2.9652 EUR |
3.1000 EUR |
3.0110 EUR |
| 2024-12-11 |
2.9111 EUR |
9,286.8757 ERN |
2.7809 EUR |
2.7644 EUR |
3.0418 EUR |
2.9433 EUR |
| 2024-12-10 |
2.7525 EUR |
8,088.8499 ERN |
2.8266 EUR |
2.5709 EUR |
2.8957 EUR |
2.7430 EUR |
| 2024-12-09 |
3.0817 EUR |
5,711.2816 ERN |
3.2723 EUR |
3.0124 EUR |
3.2723 EUR |
3.0298 EUR |
| 2024-12-08 |
3.2359 EUR |
8,195.4042 ERN |
3.2070 EUR |
3.1746 EUR |
3.2867 EUR |
3.2355 EUR |
| 2024-12-07 |
3.2729 EUR |
6,379.6685 ERN |
3.2636 EUR |
3.1905 EUR |
3.3154 EUR |
3.1955 EUR |
| 2024-12-06 |
3.2496 EUR |
16,626.5482 ERN |
3.2671 EUR |
3.1231 EUR |
3.3981 EUR |
3.3100 EUR |
| 2024-12-05 |
3.3766 EUR |
27,808.8019 ERN |
3.1442 EUR |
3.0600 EUR |
3.5964 EUR |
3.2848 EUR |
| 2024-12-04 |
3.2144 EUR |
39,030.9130 ERN |
3.0399 EUR |
3.0107 EUR |
3.3138 EUR |
3.1780 EUR |
| 2024-12-03 |
2.9437 EUR |
39,496.0382 ERN |
2.7782 EUR |
2.7782 EUR |
3.0112 EUR |
2.9765 EUR |
| 2024-12-02 |
2.7069 EUR |
9,161.1798 ERN |
2.7486 EUR |
2.6220 EUR |
2.7899 EUR |
2.7811 EUR |
| 2024-12-01 |
2.7905 EUR |
11,184.5781 ERN |
2.8282 EUR |
2.7078 EUR |
2.8288 EUR |
2.7524 EUR |
| 2024-11-30 |
2.8332 EUR |
5,827.2648 ERN |
2.7401 EUR |
2.7401 EUR |
2.8816 EUR |
2.8570 EUR |
| 2024-11-29 |
2.7503 EUR |
6,496.3571 ERN |
2.7322 EUR |
2.6874 EUR |
2.8338 EUR |
2.7694 EUR |
| 2024-11-28 |
2.6702 EUR |
9,907.4897 ERN |
2.6592 EUR |
2.5673 EUR |
2.7802 EUR |
2.7583 EUR |
| 2024-11-27 |
2.5676 EUR |
7,784.2990 ERN |
2.4792 EUR |
2.4792 EUR |
2.6614 EUR |
2.6614 EUR |
| 2024-11-26 |
2.4724 EUR |
8,872.5709 ERN |
2.5390 EUR |
2.3365 EUR |
2.5455 EUR |
2.4168 EUR |
| 2024-11-25 |
2.5467 EUR |
53,883.4392 ERN |
2.4998 EUR |
2.4052 EUR |
2.6364 EUR |
2.5015 EUR |
| 2024-11-24 |
2.4145 EUR |
21,739.5682 ERN |
2.3472 EUR |
2.2411 EUR |
2.5202 EUR |
2.4348 EUR |
| 2024-11-23 |
2.2282 EUR |
20,180.3564 ERN |
2.2043 EUR |
2.1841 EUR |
2.3503 EUR |
2.2839 EUR |
| 2024-11-22 |
2.1394 EUR |
18,877.4335 ERN |
2.0965 EUR |
2.0956 EUR |
2.1808 EUR |
2.1521 EUR |
| 2024-11-21 |
2.0980 EUR |
12,091.8962 ERN |
2.0589 EUR |
1.9728 EUR |
2.1803 EUR |
2.1028 EUR |
| 2024-11-20 |
2.1353 EUR |
4,927.0142 ERN |
2.1346 EUR |
2.0180 EUR |
2.1756 EUR |
2.0259 EUR |