Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-01 |
2.9107 USD |
30,615.1850 ERN |
2.9925 USD |
2.8250 USD |
3.0065 USD |
2.9107 USD |
| 2024-11-30 |
3.0042 USD |
67,149.8280 ERN |
2.9100 USD |
2.8900 USD |
3.0800 USD |
3.0042 USD |
| 2024-11-29 |
2.9187 USD |
44,546.8790 ERN |
2.9000 USD |
2.8300 USD |
3.0409 USD |
2.9187 USD |
| 2024-11-28 |
2.9091 USD |
71,124.7150 ERN |
2.8363 USD |
2.6632 USD |
2.9368 USD |
2.9091 USD |
| 2024-11-27 |
2.8347 USD |
35,051.4120 ERN |
2.5797 USD |
2.5381 USD |
2.8491 USD |
2.8347 USD |
| 2024-11-26 |
2.5841 USD |
30,100.1360 ERN |
2.6200 USD |
2.4504 USD |
2.7070 USD |
2.5841 USD |
| 2024-11-25 |
2.6180 USD |
85,815.8570 ERN |
2.6300 USD |
2.5066 USD |
2.7799 USD |
2.6180 USD |
| 2024-11-24 |
2.6410 USD |
81,512.1390 ERN |
2.4400 USD |
2.3400 USD |
2.6700 USD |
2.6410 USD |
| 2024-11-23 |
2.4216 USD |
50,238.6510 ERN |
2.2675 USD |
2.2553 USD |
2.4688 USD |
2.4216 USD |
| 2024-11-22 |
2.2687 USD |
63,386.1540 ERN |
2.2302 USD |
2.1659 USD |
2.2840 USD |
2.2687 USD |
| 2024-11-21 |
2.2294 USD |
28,921.7680 ERN |
2.1571 USD |
2.0800 USD |
2.3092 USD |
2.2294 USD |
| 2024-11-20 |
2.1600 USD |
78,279.5860 ERN |
2.2825 USD |
2.1235 USD |
2.3264 USD |
2.1600 USD |
| 2024-11-19 |
2.2835 USD |
112,637.0650 ERN |
2.4537 USD |
2.2475 USD |
2.5380 USD |
2.2835 USD |
| 2024-11-18 |
2.4658 USD |
64,796.4410 ERN |
2.3728 USD |
2.3145 USD |
2.5377 USD |
2.4658 USD |
| 2024-11-17 |
2.3769 USD |
105,098.4760 ERN |
2.4209 USD |
2.2611 USD |
2.6250 USD |
2.3769 USD |
| 2024-11-16 |
2.4199 USD |
84,931.3610 ERN |
2.2775 USD |
2.2773 USD |
2.4671 USD |
2.4199 USD |
| 2024-11-15 |
2.2740 USD |
54,556.6040 ERN |
2.1700 USD |
2.1100 USD |
2.3143 USD |
2.2740 USD |
| 2024-11-14 |
2.1644 USD |
96,599.3120 ERN |
2.2802 USD |
2.1250 USD |
2.3929 USD |
2.1644 USD |
| 2024-11-13 |
2.2800 USD |
100,705.6590 ERN |
2.3953 USD |
2.1822 USD |
2.4100 USD |
2.2800 USD |
| 2024-11-12 |
2.4022 USD |
196,030.1010 ERN |
2.5309 USD |
2.3272 USD |
2.7300 USD |
2.4022 USD |
| 2024-11-11 |
2.5322 USD |
122,038.5810 ERN |
2.3600 USD |
2.3215 USD |
2.6279 USD |
2.5322 USD |
| 2024-11-10 |
2.3620 USD |
518,796.6110 ERN |
2.2082 USD |
2.1918 USD |
3.3000 USD |
2.3620 USD |
| 2024-11-09 |
2.2025 USD |
10,574.5720 ERN |
2.1174 USD |
2.1034 USD |
2.2137 USD |
2.2025 USD |
| 2024-11-08 |
2.1274 USD |
44,777.8070 ERN |
2.1500 USD |
2.0611 USD |
2.1600 USD |
2.1274 USD |
| 2024-11-07 |
2.1395 USD |
21,428.6180 ERN |
2.1230 USD |
2.1030 USD |
2.1946 USD |
2.1395 USD |
| 2024-11-06 |
2.1300 USD |
26,555.4700 ERN |
1.9277 USD |
1.9277 USD |
2.1356 USD |
2.1300 USD |
| 2024-11-05 |
1.9202 USD |
16,381.0420 ERN |
1.8800 USD |
1.8753 USD |
2.0176 USD |
1.9202 USD |
| 2024-11-04 |
1.8785 USD |
14,783.7220 ERN |
1.9424 USD |
1.8220 USD |
1.9999 USD |
1.8785 USD |
| 2024-11-03 |
1.9497 USD |
27,178.6180 ERN |
2.0100 USD |
1.8218 USD |
2.0189 USD |
1.9497 USD |
| 2024-11-02 |
2.0093 USD |
3,467.6390 ERN |
2.0300 USD |
1.9600 USD |
2.0358 USD |
2.0093 USD |
| 2024-11-01 |
2.0197 USD |
104,638.2840 ERN |
2.0134 USD |
1.9725 USD |
2.0900 USD |
2.0197 USD |
| 2024-10-31 |
2.0015 USD |
74,880.5500 ERN |
2.1009 USD |
2.0015 USD |
2.1378 USD |
2.0015 USD |
| 2024-10-30 |
2.1031 USD |
42,865.0160 ERN |
2.2075 USD |
2.0903 USD |
2.2604 USD |
2.1031 USD |
| 2024-10-29 |
2.2063 USD |
60,916.0850 ERN |
2.1947 USD |
2.1295 USD |
2.2815 USD |
2.2063 USD |
| 2024-10-28 |
2.1938 USD |
74,443.9970 ERN |
2.2905 USD |
2.0979 USD |
2.2932 USD |
2.1938 USD |
| 2024-10-27 |
2.2906 USD |
174,887.4910 ERN |
2.3351 USD |
2.2115 USD |
2.4400 USD |
2.2906 USD |
| 2024-10-26 |
2.3309 USD |
258,905.8770 ERN |
2.1982 USD |
2.1223 USD |
2.6978 USD |
2.3309 USD |
| 2024-10-25 |
2.1886 USD |
62,835.0130 ERN |
2.2660 USD |
2.1019 USD |
2.4310 USD |
2.1886 USD |
| 2024-10-24 |
2.2730 USD |
14,097.0640 ERN |
2.1310 USD |
2.1203 USD |
2.2921 USD |
2.2730 USD |
| 2024-10-23 |
2.1228 USD |
72,156.5630 ERN |
2.4152 USD |
2.0634 USD |
2.4540 USD |
2.1228 USD |
| 2024-10-22 |
2.4080 USD |
130,346.7730 ERN |
2.1825 USD |
2.1700 USD |
2.4699 USD |
2.4080 USD |
| 2024-10-21 |
2.1811 USD |
28,434.5790 ERN |
2.2800 USD |
2.1001 USD |
2.3060 USD |
2.1811 USD |
| 2024-10-20 |
2.2781 USD |
133,923.1670 ERN |
2.0767 USD |
2.0479 USD |
2.4268 USD |
2.2781 USD |
| 2024-10-19 |
2.0769 USD |
41,313.9660 ERN |
1.9840 USD |
1.9820 USD |
2.1500 USD |
2.0769 USD |
| 2024-10-18 |
1.9712 USD |
16,759.8930 ERN |
1.8916 USD |
1.8901 USD |
1.9842 USD |
1.9712 USD |
| 2024-10-17 |
1.8900 USD |
7,365.6900 ERN |
1.9500 USD |
1.8900 USD |
1.9500 USD |
1.8900 USD |
| 2024-10-16 |
1.9300 USD |
27,468.2920 ERN |
2.0000 USD |
1.9000 USD |
2.0100 USD |
1.9300 USD |
| 2024-10-15 |
2.0100 USD |
28,748.8780 ERN |
2.1200 USD |
1.9600 USD |
2.1200 USD |
2.0100 USD |
| 2024-10-14 |
2.1200 USD |
44,338.5530 ERN |
2.0300 USD |
1.9900 USD |
2.1200 USD |
2.1200 USD |
| 2024-10-13 |
2.0200 USD |
18,090.1300 ERN |
1.9600 USD |
1.9400 USD |
2.0600 USD |
2.0200 USD |