Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-05 |
2.4400 USD |
43,303.8630 ERN |
2.3100 USD |
2.2800 USD |
2.5000 USD |
2.4400 USD |
| 2022-08-04 |
2.3100 USD |
62,693.7610 ERN |
2.3600 USD |
2.2400 USD |
2.4700 USD |
2.3100 USD |
| 2022-08-03 |
2.3600 USD |
149,002.0880 ERN |
2.3000 USD |
2.2200 USD |
2.6100 USD |
2.3600 USD |
| 2022-08-02 |
2.3200 USD |
59,941.2790 ERN |
2.2900 USD |
2.1300 USD |
2.3400 USD |
2.3200 USD |
| 2022-08-01 |
2.2800 USD |
288,055.5290 ERN |
2.1900 USD |
2.1800 USD |
2.7200 USD |
2.2800 USD |
| 2022-07-31 |
2.1900 USD |
99,061.7000 ERN |
2.1200 USD |
2.1100 USD |
2.3600 USD |
2.1900 USD |
| 2022-07-30 |
2.1200 USD |
209,970.1160 ERN |
2.3200 USD |
2.1200 USD |
2.4300 USD |
2.1200 USD |
| 2022-07-29 |
2.3400 USD |
487,170.0090 ERN |
2.0400 USD |
1.9800 USD |
2.4300 USD |
2.3400 USD |
| 2022-07-28 |
2.0300 USD |
176,411.5030 ERN |
1.9000 USD |
1.8400 USD |
2.2000 USD |
2.0300 USD |
| 2022-07-27 |
1.8800 USD |
125,609.6830 ERN |
1.7300 USD |
1.7200 USD |
1.9500 USD |
1.8800 USD |
| 2022-07-26 |
1.7300 USD |
174,619.6080 ERN |
1.7700 USD |
1.6600 USD |
1.9400 USD |
1.7300 USD |
| 2022-07-25 |
1.7800 USD |
62,808.3000 ERN |
1.8100 USD |
1.7700 USD |
1.8700 USD |
1.7800 USD |
| 2022-07-24 |
1.8400 USD |
86,301.7360 ERN |
1.8400 USD |
1.8000 USD |
1.9800 USD |
1.8400 USD |
| 2022-07-23 |
1.8400 USD |
365,900.1340 ERN |
1.7000 USD |
1.7000 USD |
1.9800 USD |
1.8400 USD |
| 2022-07-22 |
1.7000 USD |
106,760.1730 ERN |
1.7500 USD |
1.7000 USD |
1.8300 USD |
1.7000 USD |
| 2022-07-21 |
1.7500 USD |
81,136.3640 ERN |
1.7000 USD |
1.6300 USD |
1.7900 USD |
1.7500 USD |
| 2022-07-20 |
1.6900 USD |
100,672.4390 ERN |
1.8100 USD |
1.6700 USD |
1.8500 USD |
1.6900 USD |
| 2022-07-19 |
1.8200 USD |
75,109.8500 ERN |
1.8400 USD |
1.7700 USD |
1.8800 USD |
1.8200 USD |
| 2022-07-18 |
1.8300 USD |
227,690.0980 ERN |
1.7600 USD |
1.7500 USD |
1.9200 USD |
1.8300 USD |
| 2022-07-17 |
1.8500 USD |
1,207,289.5640 ERN |
2.0100 USD |
1.7500 USD |
2.2800 USD |
1.8500 USD |
| 2022-07-16 |
1.9600 USD |
2,459,872.3720 ERN |
1.5900 USD |
1.5700 USD |
2.7400 USD |
1.9600 USD |
| 2022-07-15 |
1.5900 USD |
63,716.2970 ERN |
1.5500 USD |
1.5300 USD |
1.6500 USD |
1.5900 USD |
| 2022-07-14 |
1.5600 USD |
242,037.9080 ERN |
1.4700 USD |
1.4500 USD |
1.7600 USD |
1.5600 USD |
| 2022-07-13 |
1.4700 USD |
60,025.9090 ERN |
1.3300 USD |
1.3200 USD |
1.4900 USD |
1.4700 USD |
| 2022-07-12 |
1.3300 USD |
15,398.7140 ERN |
1.3800 USD |
1.3300 USD |
1.4000 USD |
1.3300 USD |
| 2022-07-11 |
1.3800 USD |
13,612.0060 ERN |
1.4800 USD |
1.3700 USD |
1.5000 USD |
1.3800 USD |
| 2022-07-10 |
1.4800 USD |
9,682.2460 ERN |
1.5500 USD |
1.4500 USD |
1.5600 USD |
1.4800 USD |
| 2022-07-09 |
1.5600 USD |
26,617.1380 ERN |
1.5000 USD |
1.4900 USD |
1.5800 USD |
1.5600 USD |
| 2022-07-08 |
1.5100 USD |
25,466.4670 ERN |
1.5300 USD |
1.4700 USD |
1.5900 USD |
1.5100 USD |
| 2022-07-07 |
1.5300 USD |
112,611.9110 ERN |
1.5100 USD |
1.4800 USD |
1.7000 USD |
1.5300 USD |
| 2022-07-06 |
1.5200 USD |
278,103.4190 ERN |
1.3400 USD |
1.3300 USD |
1.8000 USD |
1.5200 USD |
| 2022-07-05 |
1.3400 USD |
18,841.7720 ERN |
1.3700 USD |
1.3000 USD |
1.4000 USD |
1.3400 USD |
| 2022-07-04 |
1.3700 USD |
22,352.4050 ERN |
1.3400 USD |
1.3000 USD |
1.3900 USD |
1.3700 USD |
| 2022-07-03 |
1.3300 USD |
32,218.0040 ERN |
1.3500 USD |
1.3100 USD |
1.3900 USD |
1.3300 USD |
| 2022-07-02 |
1.3600 USD |
64,870.6890 ERN |
1.2800 USD |
1.2700 USD |
1.4100 USD |
1.3600 USD |
| 2022-07-01 |
1.2900 USD |
81,670.4920 ERN |
1.3200 USD |
1.2800 USD |
1.3600 USD |
1.2900 USD |
| 2022-06-30 |
1.2900 USD |
568,824.1120 ERN |
1.3700 USD |
1.2700 USD |
2.0000 USD |
1.2900 USD |
| 2022-06-29 |
1.3800 USD |
34,777.8010 ERN |
1.3000 USD |
1.2700 USD |
1.4300 USD |
1.3800 USD |
| 2022-06-28 |
1.3200 USD |
18,092.9480 ERN |
1.3900 USD |
1.3200 USD |
1.4300 USD |
1.3200 USD |
| 2022-06-27 |
1.3900 USD |
68,845.5700 ERN |
1.4200 USD |
1.3800 USD |
1.4800 USD |
1.3900 USD |
| 2022-06-26 |
1.4400 USD |
40,830.6780 ERN |
1.4900 USD |
1.4300 USD |
1.5400 USD |
1.4400 USD |
| 2022-06-25 |
1.4800 USD |
333,830.2550 ERN |
1.4700 USD |
1.4700 USD |
1.9500 USD |
1.4800 USD |
| 2022-06-24 |
1.4900 USD |
30,456.1680 ERN |
1.4200 USD |
1.3800 USD |
1.5100 USD |
1.4900 USD |
| 2022-06-23 |
1.4100 USD |
62,930.4950 ERN |
1.3100 USD |
1.3100 USD |
1.4600 USD |
1.4100 USD |
| 2022-06-22 |
1.3200 USD |
23,825.6090 ERN |
1.3600 USD |
1.2800 USD |
1.3700 USD |
1.3200 USD |
| 2022-06-21 |
1.3600 USD |
48,930.1030 ERN |
1.3800 USD |
1.3500 USD |
1.4600 USD |
1.3600 USD |
| 2022-06-20 |
1.3800 USD |
64,013.1030 ERN |
1.3600 USD |
1.2900 USD |
1.4100 USD |
1.3800 USD |
| 2022-06-19 |
1.3600 USD |
66,503.0990 ERN |
1.2600 USD |
1.2300 USD |
1.4200 USD |
1.3600 USD |
| 2022-06-18 |
1.2600 USD |
70,646.0390 ERN |
1.3100 USD |
1.1400 USD |
1.3400 USD |
1.2600 USD |
| 2022-06-17 |
1.3200 USD |
28,138.4340 ERN |
1.2700 USD |
1.2600 USD |
1.3400 USD |
1.3200 USD |