Market ERN / EUR
Identifier on Bitvavo: ERN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
2.4570 EUR |
2,304.8900 ERN |
2.4569 EUR |
2.3258 EUR |
2.5113 EUR |
2.3258 EUR |
| 2024-06-22 |
2.4101 EUR |
2,916.6929 ERN |
2.4087 EUR |
2.3771 EUR |
2.4290 EUR |
2.4102 EUR |
| 2024-06-21 |
2.4480 EUR |
5,444.4607 ERN |
2.4279 EUR |
2.4015 EUR |
2.5059 EUR |
2.4845 EUR |
| 2024-06-20 |
2.4697 EUR |
11,308.0833 ERN |
2.3860 EUR |
2.3818 EUR |
2.5103 EUR |
2.4666 EUR |
| 2024-06-19 |
2.3588 EUR |
9,702.0909 ERN |
2.3578 EUR |
2.3104 EUR |
2.4145 EUR |
2.3517 EUR |
| 2024-06-18 |
2.3684 EUR |
9,859.2311 ERN |
2.4738 EUR |
2.2529 EUR |
2.4957 EUR |
2.3094 EUR |
| 2024-06-17 |
2.5600 EUR |
7,845.6766 ERN |
2.7324 EUR |
2.4674 EUR |
2.7324 EUR |
2.5625 EUR |
| 2024-06-16 |
2.7536 EUR |
2,052.6591 ERN |
2.7616 EUR |
2.7087 EUR |
2.7952 EUR |
2.7719 EUR |
| 2024-06-15 |
2.8033 EUR |
5,284.0796 ERN |
2.7876 EUR |
2.7541 EUR |
2.8523 EUR |
2.7541 EUR |
| 2024-06-14 |
2.8630 EUR |
12,508.5698 ERN |
3.1054 EUR |
2.7105 EUR |
3.1564 EUR |
2.8048 EUR |
| 2024-06-13 |
3.1935 EUR |
7,669.5574 ERN |
3.2961 EUR |
3.1108 EUR |
3.3039 EUR |
3.1201 EUR |
| 2024-06-12 |
3.3743 EUR |
2,908.8266 ERN |
3.2710 EUR |
3.2228 EUR |
3.4500 EUR |
3.3116 EUR |
| 2024-06-11 |
3.2794 EUR |
2,810.2236 ERN |
3.4399 EUR |
3.1893 EUR |
3.4399 EUR |
3.2928 EUR |
| 2024-06-10 |
3.4880 EUR |
2,170.7831 ERN |
3.5569 EUR |
3.4410 EUR |
3.5575 EUR |
3.4589 EUR |
| 2024-06-09 |
3.4798 EUR |
3,171.8481 ERN |
3.3488 EUR |
3.3432 EUR |
3.5581 EUR |
3.5581 EUR |
| 2024-06-08 |
3.3812 EUR |
3,937.5038 ERN |
3.4380 EUR |
3.3073 EUR |
3.4545 EUR |
3.3613 EUR |
| 2024-06-07 |
3.5246 EUR |
13,643.9391 ERN |
3.7275 EUR |
3.3356 EUR |
3.7934 EUR |
3.4306 EUR |
| 2024-06-06 |
3.6984 EUR |
4,595.0144 ERN |
3.7042 EUR |
3.6485 EUR |
3.7500 EUR |
3.7121 EUR |
| 2024-06-05 |
3.6989 EUR |
5,274.2548 ERN |
3.6791 EUR |
3.6441 EUR |
3.7539 EUR |
3.6953 EUR |
| 2024-06-04 |
3.6478 EUR |
4,803.1192 ERN |
3.6121 EUR |
3.5300 EUR |
3.7281 EUR |
3.6753 EUR |
| 2024-06-03 |
3.6180 EUR |
10,415.7149 ERN |
3.5668 EUR |
3.5327 EUR |
3.6869 EUR |
3.5779 EUR |
| 2024-06-02 |
3.6744 EUR |
17,136.8600 ERN |
3.7398 EUR |
3.5159 EUR |
3.7723 EUR |
3.5467 EUR |
| 2024-06-01 |
3.7666 EUR |
9,812.9175 ERN |
4.0239 EUR |
3.7059 EUR |
4.0239 EUR |
3.7584 EUR |
| 2024-05-31 |
3.9722 EUR |
10,663.0425 ERN |
3.9375 EUR |
3.8850 EUR |
4.0500 EUR |
4.0047 EUR |
| 2024-05-30 |
3.8915 EUR |
12,188.6636 ERN |
3.9525 EUR |
3.7843 EUR |
4.0013 EUR |
3.9470 EUR |
| 2024-05-29 |
3.9250 EUR |
7,850.5694 ERN |
3.9122 EUR |
3.8753 EUR |
3.9918 EUR |
3.9373 EUR |
| 2024-05-28 |
3.9496 EUR |
13,034.0079 ERN |
4.1199 EUR |
3.8541 EUR |
4.1199 EUR |
3.9325 EUR |
| 2024-05-27 |
4.1989 EUR |
20,623.5084 ERN |
4.2655 EUR |
4.0874 EUR |
4.3402 EUR |
4.1308 EUR |
| 2024-05-26 |
4.2517 EUR |
8,404.8357 ERN |
4.2475 EUR |
4.1869 EUR |
4.3347 EUR |
4.2348 EUR |
| 2024-05-25 |
4.2021 EUR |
4,531.1249 ERN |
4.1537 EUR |
4.1346 EUR |
4.2359 EUR |
4.2356 EUR |
| 2024-05-24 |
4.0863 EUR |
13,182.3316 ERN |
4.1429 EUR |
3.9943 EUR |
4.2097 EUR |
4.1265 EUR |
| 2024-05-23 |
4.0962 EUR |
18,300.1555 ERN |
4.1215 EUR |
3.9655 EUR |
4.2142 EUR |
4.1578 EUR |
| 2024-05-22 |
4.1922 EUR |
15,291.3438 ERN |
4.2637 EUR |
4.0669 EUR |
4.3194 EUR |
4.0848 EUR |
| 2024-05-21 |
4.2846 EUR |
10,829.5001 ERN |
4.3347 EUR |
4.2070 EUR |
4.4174 EUR |
4.2649 EUR |
| 2024-05-20 |
4.0707 EUR |
8,187.7460 ERN |
3.9787 EUR |
3.9000 EUR |
4.3534 EUR |
4.3299 EUR |
| 2024-05-19 |
4.1367 EUR |
5,968.0907 ERN |
4.1774 EUR |
3.9354 EUR |
4.2989 EUR |
3.9654 EUR |
| 2024-05-18 |
4.2051 EUR |
13,422.8146 ERN |
4.2056 EUR |
4.1142 EUR |
4.3333 EUR |
4.1440 EUR |
| 2024-05-17 |
4.2381 EUR |
32,244.6006 ERN |
4.1268 EUR |
4.0088 EUR |
4.4417 EUR |
4.2531 EUR |
| 2024-05-16 |
4.1200 EUR |
56,473.8898 ERN |
3.9354 EUR |
3.9252 EUR |
4.3900 EUR |
4.2430 EUR |
| 2024-05-15 |
3.7763 EUR |
22,173.3771 ERN |
3.6933 EUR |
3.6183 EUR |
3.9229 EUR |
3.9125 EUR |
| 2024-05-14 |
3.7978 EUR |
23,540.8214 ERN |
4.0891 EUR |
3.6225 EUR |
4.1584 EUR |
3.7323 EUR |
| 2024-05-13 |
4.1182 EUR |
17,283.7769 ERN |
4.2987 EUR |
4.0240 EUR |
4.3228 EUR |
4.0604 EUR |
| 2024-05-12 |
4.3935 EUR |
18,606.7800 ERN |
4.4966 EUR |
4.2599 EUR |
4.5076 EUR |
4.2741 EUR |
| 2024-05-11 |
4.4067 EUR |
12,269.1626 ERN |
4.5000 EUR |
4.2372 EUR |
4.5265 EUR |
4.4649 EUR |
| 2024-05-10 |
4.6493 EUR |
51,843.0539 ERN |
4.5387 EUR |
4.3511 EUR |
4.9338 EUR |
4.4517 EUR |
| 2024-05-09 |
4.4996 EUR |
39,883.1986 ERN |
4.6184 EUR |
4.3173 EUR |
4.6943 EUR |
4.5204 EUR |
| 2024-05-08 |
4.9195 EUR |
266,885.2465 ERN |
5.0885 EUR |
4.6663 EUR |
5.2694 EUR |
4.6908 EUR |
| 2024-05-07 |
5.1869 EUR |
1,055,963.2774 ERN |
4.5121 EUR |
4.3965 EUR |
5.7871 EUR |
5.1406 EUR |
| 2024-05-06 |
4.2481 EUR |
61,356.6057 ERN |
4.1539 EUR |
4.0235 EUR |
4.4235 EUR |
4.3259 EUR |
| 2024-05-05 |
4.1469 EUR |
69,289.4478 ERN |
3.8167 EUR |
3.7147 EUR |
4.3276 EUR |
4.1288 EUR |