Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-12 |
1.9600 USD |
7,364.8470 ERN |
1.9400 USD |
1.9200 USD |
1.9900 USD |
1.9600 USD |
| 2024-10-11 |
1.9400 USD |
12,203.2130 ERN |
1.9000 USD |
1.8400 USD |
1.9700 USD |
1.9400 USD |
| 2024-10-10 |
1.9000 USD |
21,198.5900 ERN |
1.9200 USD |
1.8300 USD |
1.9800 USD |
1.9000 USD |
| 2024-10-09 |
1.9300 USD |
22,888.9880 ERN |
2.0300 USD |
1.8400 USD |
2.0400 USD |
1.9300 USD |
| 2024-10-08 |
2.0400 USD |
32,043.6520 ERN |
1.9500 USD |
1.9200 USD |
2.0600 USD |
2.0400 USD |
| 2024-10-07 |
1.9500 USD |
23,913.0970 ERN |
1.9700 USD |
1.9200 USD |
2.0200 USD |
1.9500 USD |
| 2024-10-06 |
1.9700 USD |
25,946.2710 ERN |
1.8500 USD |
1.8500 USD |
1.9900 USD |
1.9700 USD |
| 2024-10-05 |
1.8500 USD |
22,243.0020 ERN |
1.9100 USD |
1.8100 USD |
1.9200 USD |
1.8500 USD |
| 2024-10-04 |
1.9000 USD |
46,210.2830 ERN |
1.9000 USD |
1.7900 USD |
1.9400 USD |
1.9000 USD |
| 2024-10-03 |
1.9000 USD |
23,022.3200 ERN |
2.0000 USD |
1.8800 USD |
2.0100 USD |
1.9000 USD |
| 2024-10-02 |
1.9900 USD |
13,031.3050 ERN |
1.9700 USD |
1.9400 USD |
2.0500 USD |
1.9900 USD |
| 2024-10-01 |
1.9700 USD |
30,251.2340 ERN |
2.1700 USD |
1.9400 USD |
2.2900 USD |
1.9700 USD |
| 2024-09-30 |
2.1800 USD |
11,618.0620 ERN |
2.2800 USD |
2.1500 USD |
2.2800 USD |
2.1800 USD |
| 2024-09-29 |
2.2900 USD |
16,459.5180 ERN |
2.2200 USD |
2.1600 USD |
2.3100 USD |
2.2900 USD |
| 2024-09-28 |
2.2100 USD |
18,169.3380 ERN |
2.2600 USD |
2.1900 USD |
2.3300 USD |
2.2100 USD |
| 2024-09-27 |
2.2600 USD |
20,512.7040 ERN |
2.1900 USD |
2.1800 USD |
2.2700 USD |
2.2600 USD |
| 2024-09-26 |
2.1900 USD |
14,876.6720 ERN |
2.1500 USD |
2.1100 USD |
2.2400 USD |
2.1900 USD |
| 2024-09-25 |
2.1400 USD |
14,076.6310 ERN |
2.2400 USD |
2.1300 USD |
2.2600 USD |
2.1400 USD |
| 2024-09-24 |
2.2300 USD |
3,857.1630 ERN |
2.1800 USD |
2.1400 USD |
2.2500 USD |
2.2300 USD |
| 2024-09-23 |
2.1700 USD |
12,649.6710 ERN |
2.1100 USD |
2.1000 USD |
2.2000 USD |
2.1700 USD |
| 2024-09-22 |
2.1300 USD |
8,329.4080 ERN |
2.1700 USD |
2.0700 USD |
2.1800 USD |
2.1300 USD |
| 2024-09-21 |
2.1700 USD |
10,595.6610 ERN |
2.1400 USD |
2.1300 USD |
2.1900 USD |
2.1700 USD |
| 2024-09-20 |
2.1400 USD |
26,082.6660 ERN |
2.1400 USD |
2.0800 USD |
2.2000 USD |
2.1400 USD |
| 2024-09-19 |
2.1500 USD |
13,011.4410 ERN |
2.0500 USD |
2.0500 USD |
2.1800 USD |
2.1500 USD |
| 2024-09-18 |
2.0300 USD |
24,130.0070 ERN |
1.9600 USD |
1.9100 USD |
2.0300 USD |
2.0300 USD |
| 2024-09-17 |
1.9500 USD |
12,252.3120 ERN |
1.9200 USD |
1.9100 USD |
2.0100 USD |
1.9500 USD |
| 2024-09-16 |
1.9000 USD |
28,526.4640 ERN |
1.9700 USD |
1.8900 USD |
2.0000 USD |
1.9000 USD |
| 2024-09-15 |
1.9700 USD |
34,084.1920 ERN |
2.0800 USD |
1.9600 USD |
2.1200 USD |
1.9700 USD |
| 2024-09-14 |
2.0900 USD |
10,484.3880 ERN |
2.0700 USD |
2.0600 USD |
2.1200 USD |
2.0900 USD |
| 2024-09-13 |
2.0600 USD |
16,777.0830 ERN |
2.0200 USD |
1.9900 USD |
2.0900 USD |
2.0600 USD |
| 2024-09-12 |
2.0200 USD |
7,761.0090 ERN |
2.0200 USD |
1.9900 USD |
2.0600 USD |
2.0200 USD |
| 2024-09-11 |
2.0000 USD |
9,894.0640 ERN |
2.0400 USD |
1.9600 USD |
2.0400 USD |
2.0000 USD |
| 2024-09-10 |
2.0400 USD |
48,867.9840 ERN |
2.0000 USD |
1.9900 USD |
2.0800 USD |
2.0400 USD |
| 2024-09-09 |
2.0100 USD |
16,891.3080 ERN |
2.0100 USD |
1.9900 USD |
2.0700 USD |
2.0100 USD |
| 2024-09-08 |
2.0000 USD |
17,186.8530 ERN |
1.9700 USD |
1.9500 USD |
2.0500 USD |
2.0000 USD |
| 2024-09-07 |
1.9700 USD |
17,973.6670 ERN |
1.9200 USD |
1.9000 USD |
2.0300 USD |
1.9700 USD |
| 2024-09-06 |
1.8700 USD |
20,966.6880 ERN |
1.9900 USD |
1.8700 USD |
2.0700 USD |
1.8700 USD |
| 2024-09-05 |
1.9900 USD |
9,807.6820 ERN |
2.0900 USD |
1.9600 USD |
2.0900 USD |
1.9900 USD |
| 2024-09-04 |
2.1000 USD |
23,477.6690 ERN |
2.0600 USD |
1.9400 USD |
2.1200 USD |
2.1000 USD |
| 2024-09-03 |
2.0700 USD |
15,613.7590 ERN |
2.2100 USD |
2.0700 USD |
2.2300 USD |
2.0700 USD |
| 2024-09-02 |
2.1800 USD |
9,820.9120 ERN |
2.1200 USD |
2.0800 USD |
2.2000 USD |
2.1800 USD |
| 2024-09-01 |
2.0900 USD |
15,019.5450 ERN |
2.1400 USD |
2.0900 USD |
2.1900 USD |
2.0900 USD |
| 2024-08-31 |
2.1700 USD |
6,834.3780 ERN |
2.2100 USD |
2.1200 USD |
2.2200 USD |
2.1700 USD |
| 2024-08-30 |
2.1800 USD |
21,887.4650 ERN |
2.1700 USD |
2.1000 USD |
2.2500 USD |
2.1800 USD |
| 2024-08-29 |
2.1400 USD |
37,579.8500 ERN |
2.1300 USD |
2.0600 USD |
2.2200 USD |
2.1400 USD |
| 2024-08-28 |
2.1100 USD |
38,360.7660 ERN |
2.1600 USD |
2.0100 USD |
2.2100 USD |
2.1100 USD |
| 2024-08-27 |
2.1200 USD |
38,891.3090 ERN |
2.3400 USD |
2.0900 USD |
2.4000 USD |
2.1200 USD |
| 2024-08-26 |
2.3600 USD |
24,791.5100 ERN |
2.4200 USD |
2.3500 USD |
2.5800 USD |
2.3600 USD |
| 2024-08-25 |
2.4300 USD |
18,839.2740 ERN |
2.4900 USD |
2.3300 USD |
2.4900 USD |
2.4300 USD |
| 2024-08-24 |
2.4800 USD |
24,880.8000 ERN |
2.4800 USD |
2.4600 USD |
2.5700 USD |
2.4800 USD |