Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
1.4700 USD |
9,619.2760 ERN |
1.4300 USD |
1.4200 USD |
1.5000 USD |
1.4700 USD |
| 2022-09-23 |
1.4500 USD |
9,026.6860 ERN |
1.4600 USD |
1.3900 USD |
1.4700 USD |
1.4500 USD |
| 2022-09-22 |
1.4500 USD |
9,406.0500 ERN |
1.3900 USD |
1.3800 USD |
1.4600 USD |
1.4500 USD |
| 2022-09-21 |
1.3900 USD |
24,159.7950 ERN |
1.4200 USD |
1.3700 USD |
1.5000 USD |
1.3900 USD |
| 2022-09-20 |
1.4400 USD |
12,048.7300 ERN |
1.5100 USD |
1.4400 USD |
1.5400 USD |
1.4400 USD |
| 2022-09-19 |
1.5100 USD |
17,058.0520 ERN |
1.5000 USD |
1.4400 USD |
1.5300 USD |
1.5100 USD |
| 2022-09-18 |
1.4900 USD |
11,024.3540 ERN |
1.6300 USD |
1.4800 USD |
1.6400 USD |
1.4900 USD |
| 2022-09-17 |
1.6300 USD |
34,597.6430 ERN |
1.5200 USD |
1.5200 USD |
1.7100 USD |
1.6300 USD |
| 2022-09-16 |
1.5100 USD |
10,250.7460 ERN |
1.5000 USD |
1.4900 USD |
1.5600 USD |
1.5100 USD |
| 2022-09-15 |
1.5200 USD |
23,597.5810 ERN |
1.5900 USD |
1.5000 USD |
1.6000 USD |
1.5200 USD |
| 2022-09-14 |
1.5900 USD |
26,027.1920 ERN |
1.5800 USD |
1.5600 USD |
1.6200 USD |
1.5900 USD |
| 2022-09-13 |
1.5900 USD |
23,038.9350 ERN |
1.6500 USD |
1.5800 USD |
1.7300 USD |
1.5900 USD |
| 2022-09-12 |
1.6600 USD |
9,470.9330 ERN |
1.7200 USD |
1.6500 USD |
1.7500 USD |
1.6600 USD |
| 2022-09-11 |
1.7100 USD |
10,295.1890 ERN |
1.7200 USD |
1.7000 USD |
1.7600 USD |
1.7100 USD |
| 2022-09-10 |
1.7200 USD |
10,428.8400 ERN |
1.7000 USD |
1.6700 USD |
1.7200 USD |
1.7200 USD |
| 2022-09-09 |
1.7000 USD |
15,522.0930 ERN |
1.6500 USD |
1.6400 USD |
1.7200 USD |
1.7000 USD |
| 2022-09-08 |
1.6500 USD |
24,786.2970 ERN |
1.6300 USD |
1.5600 USD |
1.6700 USD |
1.6500 USD |
| 2022-09-07 |
1.6300 USD |
13,088.6760 ERN |
1.5700 USD |
1.5200 USD |
1.6400 USD |
1.6300 USD |
| 2022-09-06 |
1.5700 USD |
20,048.2760 ERN |
1.6600 USD |
1.5600 USD |
1.7200 USD |
1.5700 USD |
| 2022-09-05 |
1.6700 USD |
21,329.6590 ERN |
1.7000 USD |
1.6300 USD |
1.7200 USD |
1.6700 USD |
| 2022-09-04 |
1.6600 USD |
72,043.9350 ERN |
1.6100 USD |
1.6000 USD |
1.7600 USD |
1.6600 USD |
| 2022-09-03 |
1.6100 USD |
16,711.3380 ERN |
1.6700 USD |
1.6100 USD |
1.6700 USD |
1.6100 USD |
| 2022-09-02 |
1.6600 USD |
49,526.7790 ERN |
1.6600 USD |
1.6500 USD |
1.7500 USD |
1.6600 USD |
| 2022-09-01 |
1.6600 USD |
15,754.7850 ERN |
1.5800 USD |
1.5700 USD |
1.6800 USD |
1.6600 USD |
| 2022-08-31 |
1.5900 USD |
16,118.3310 ERN |
1.5900 USD |
1.5800 USD |
1.6500 USD |
1.5900 USD |
| 2022-08-30 |
1.5900 USD |
26,523.8790 ERN |
1.6600 USD |
1.5600 USD |
1.7200 USD |
1.5900 USD |
| 2022-08-29 |
1.6600 USD |
13,305.7350 ERN |
1.5600 USD |
1.5500 USD |
1.6800 USD |
1.6600 USD |
| 2022-08-28 |
1.5900 USD |
10,551.5790 ERN |
1.6000 USD |
1.5700 USD |
1.6300 USD |
1.5900 USD |
| 2022-08-27 |
1.5900 USD |
64,580.5360 ERN |
1.5900 USD |
1.5600 USD |
1.7700 USD |
1.5900 USD |
| 2022-08-26 |
1.5900 USD |
27,569.7020 ERN |
1.7800 USD |
1.5900 USD |
1.8000 USD |
1.5900 USD |
| 2022-08-25 |
1.7800 USD |
26,431.1160 ERN |
1.7500 USD |
1.7500 USD |
1.8400 USD |
1.7800 USD |
| 2022-08-24 |
1.7500 USD |
17,421.9080 ERN |
1.7800 USD |
1.7200 USD |
1.7800 USD |
1.7500 USD |
| 2022-08-23 |
1.7800 USD |
19,129.5170 ERN |
1.7300 USD |
1.6700 USD |
1.7900 USD |
1.7800 USD |
| 2022-08-22 |
1.7200 USD |
12,781.1520 ERN |
1.7500 USD |
1.6800 USD |
1.7700 USD |
1.7200 USD |
| 2022-08-21 |
1.7700 USD |
15,337.9000 ERN |
1.7500 USD |
1.7300 USD |
1.8100 USD |
1.7700 USD |
| 2022-08-20 |
1.7500 USD |
67,656.1920 ERN |
1.7000 USD |
1.7000 USD |
1.9100 USD |
1.7500 USD |
| 2022-08-19 |
1.7000 USD |
27,493.0210 ERN |
1.9100 USD |
1.6900 USD |
1.9100 USD |
1.7000 USD |
| 2022-08-18 |
1.9200 USD |
18,989.4510 ERN |
1.9500 USD |
1.9100 USD |
2.0000 USD |
1.9200 USD |
| 2022-08-17 |
1.9600 USD |
20,654.5000 ERN |
2.0700 USD |
1.9600 USD |
2.1400 USD |
1.9600 USD |
| 2022-08-16 |
2.0800 USD |
27,363.5450 ERN |
2.1000 USD |
2.0300 USD |
2.1200 USD |
2.0800 USD |
| 2022-08-15 |
2.0800 USD |
23,934.5770 ERN |
2.1300 USD |
2.0600 USD |
2.1800 USD |
2.0800 USD |
| 2022-08-14 |
2.1300 USD |
20,192.8950 ERN |
2.2400 USD |
2.1300 USD |
2.2700 USD |
2.1300 USD |
| 2022-08-13 |
2.2400 USD |
31,041.3020 ERN |
2.2600 USD |
2.2300 USD |
2.3400 USD |
2.2400 USD |
| 2022-08-12 |
2.2500 USD |
34,459.3110 ERN |
2.2500 USD |
2.2200 USD |
2.2900 USD |
2.2500 USD |
| 2022-08-11 |
2.2600 USD |
22,832.9850 ERN |
2.3500 USD |
2.2500 USD |
2.3900 USD |
2.2600 USD |
| 2022-08-10 |
2.3500 USD |
34,644.1690 ERN |
2.2600 USD |
2.1900 USD |
2.4100 USD |
2.3500 USD |
| 2022-08-09 |
2.2700 USD |
107,912.2000 ERN |
2.4800 USD |
2.2000 USD |
2.5100 USD |
2.2700 USD |
| 2022-08-08 |
2.4900 USD |
114,110.3850 ERN |
2.4300 USD |
2.4100 USD |
2.5400 USD |
2.4900 USD |
| 2022-08-07 |
2.4400 USD |
67,225.0150 ERN |
2.3500 USD |
2.3300 USD |
2.4700 USD |
2.4400 USD |
| 2022-08-06 |
2.3800 USD |
96,344.8710 ERN |
2.4700 USD |
2.3300 USD |
2.6400 USD |
2.3800 USD |