Market ERN / EUR
Identifier on Bitvavo: ERN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
3.1532 EUR |
33,069.4768 ERN |
3.0399 EUR |
3.0107 EUR |
3.3138 EUR |
3.1671 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 |
| 2024-11-19 |
2.2016 EUR |
20,289.4249 ERN |
2.3646 EUR |
2.1295 EUR |
2.3815 EUR |
2.1383 EUR |
| 2024-11-18 |
2.2876 EUR |
19,056.7755 ERN |
2.2901 EUR |
2.2043 EUR |
2.3982 EUR |
2.3236 EUR |
| 2024-11-17 |
2.3183 EUR |
33,966.8818 ERN |
2.2843 EUR |
2.1664 EUR |
2.4394 EUR |
2.2738 EUR |
| 2024-11-16 |
2.2399 EUR |
17,866.8835 ERN |
2.1565 EUR |
2.1565 EUR |
2.3178 EUR |
2.2564 EUR |
| 2024-11-15 |
2.1233 EUR |
7,626.3293 ERN |
2.0659 EUR |
2.0552 EUR |
2.1798 EUR |
2.1710 EUR |
| 2024-11-14 |
2.1347 EUR |
9,600.0107 ERN |
2.1488 EUR |
2.0265 EUR |
2.1863 EUR |
2.0965 EUR |
| 2024-11-13 |
2.2334 EUR |
20,697.5004 ERN |
2.2472 EUR |
2.0829 EUR |
2.2727 EUR |
2.1174 EUR |
| 2024-11-12 |
2.3598 EUR |
52,798.0366 ERN |
2.3506 EUR |
2.1750 EUR |
2.5452 EUR |
2.2525 EUR |
| 2024-11-11 |
2.2986 EUR |
60,844.8694 ERN |
2.2008 EUR |
2.1765 EUR |
2.4513 EUR |
2.3357 EUR |
| 2024-11-10 |
2.4925 EUR |
279,698.8840 ERN |
2.0551 EUR |
2.0461 EUR |
3.0880 EUR |
2.3054 EUR |
| 2024-11-09 |
2.0073 EUR |
5,276.4517 ERN |
1.9844 EUR |
1.9657 EUR |
2.0270 EUR |
2.0218 EUR |
| 2024-11-08 |
1.9641 EUR |
3,009.5698 ERN |
1.9620 EUR |
1.9232 EUR |
1.9897 EUR |
1.9779 EUR |
| 2024-11-07 |
1.9819 EUR |
3,235.2147 ERN |
1.9772 EUR |
1.9680 EUR |
2.0014 EUR |
1.9765 EUR |
| 2024-11-06 |
1.9237 EUR |
9,546.7908 ERN |
1.8148 EUR |
1.8132 EUR |
1.9683 EUR |
1.9576 EUR |
| 2024-11-05 |
1.7493 EUR |
21,408.0008 ERN |
1.7366 EUR |
1.7119 EUR |
1.8317 EUR |
1.7514 EUR |
| 2024-11-04 |
1.7084 EUR |
7,430.2667 ERN |
1.8264 EUR |
1.6841 EUR |
1.8264 EUR |
1.6841 EUR |
| 2024-11-03 |
1.8073 EUR |
17,547.3132 ERN |
1.8000 EUR |
1.6881 EUR |
1.8226 EUR |
1.7962 EUR |
| 2024-11-02 |
1.8441 EUR |
4,306.4282 ERN |
1.8719 EUR |
1.8182 EUR |
1.8719 EUR |
1.8448 EUR |
| 2024-11-01 |
1.8737 EUR |
2,986.5732 ERN |
1.8567 EUR |
1.8346 EUR |
1.9000 EUR |
1.8572 EUR |
| 2024-10-31 |
1.9301 EUR |
8,164.2132 ERN |
1.9412 EUR |
1.8500 EUR |
1.9632 EUR |
1.8621 EUR |
| 2024-10-30 |
2.0411 EUR |
32,554.9854 ERN |
2.0414 EUR |
1.9500 EUR |
2.0763 EUR |
1.9500 EUR |
| 2024-10-29 |
2.0508 EUR |
36,865.7880 ERN |
2.0075 EUR |
1.9778 EUR |
2.1089 EUR |
2.0278 EUR |
| 2024-10-28 |
2.0154 EUR |
72,280.1047 ERN |
2.1239 EUR |
1.9549 EUR |
2.1239 EUR |
2.0289 EUR |
| 2024-10-27 |
2.1446 EUR |
124,043.7099 ERN |
2.1500 EUR |
2.0601 EUR |
2.2670 EUR |
2.1210 EUR |
| 2024-10-26 |
2.3098 EUR |
556,847.2875 ERN |
2.0219 EUR |
1.9711 EUR |
2.5796 EUR |
2.1650 EUR |
| 2024-10-25 |
2.0410 EUR |
21,235.9978 ERN |
2.1021 EUR |
1.9370 EUR |
2.1840 EUR |
2.1840 EUR |
| 2024-10-24 |
2.0503 EUR |
23,717.1550 ERN |
1.9739 EUR |
1.9728 EUR |
2.1239 EUR |
2.0721 EUR |
| 2024-10-23 |
2.0270 EUR |
25,943.4901 ERN |
2.2273 EUR |
1.9512 EUR |
2.2273 EUR |
1.9791 EUR |
| 2024-10-22 |
2.1662 EUR |
147,949.3445 ERN |
2.0046 EUR |
2.0026 EUR |
2.2833 EUR |
2.2017 EUR |
| 2024-10-21 |
2.0222 EUR |
18,498.9922 ERN |
2.0895 EUR |
1.9482 EUR |
2.1141 EUR |
2.0419 EUR |
| 2024-10-20 |
2.0638 EUR |
119,662.2732 ERN |
1.9200 EUR |
1.8889 EUR |
2.2236 EUR |
2.0602 EUR |
| 2024-10-19 |
1.8946 EUR |
38,793.4929 ERN |
1.8509 EUR |
1.8226 EUR |
1.9980 EUR |
1.9117 EUR |
| 2024-10-18 |
1.7932 EUR |
4,480.8400 ERN |
1.7528 EUR |
1.7528 EUR |
1.8051 EUR |
1.7945 EUR |
| 2024-10-17 |
1.7754 EUR |
1,942.1743 ERN |
1.7780 EUR |
1.7546 EUR |
1.7938 EUR |
1.7546 EUR |
| 2024-10-16 |
1.8192 EUR |
1,814.4269 ERN |
1.8286 EUR |
1.7585 EUR |
1.8388 EUR |
1.7962 EUR |