Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
2.4800 USD |
24,880.8000 ERN |
2.4800 USD |
2.4600 USD |
2.5700 USD |
2.4800 USD |
| 2024-08-23 |
2.5000 USD |
36,056.6970 ERN |
2.3400 USD |
2.3300 USD |
2.5800 USD |
2.5000 USD |
| 2024-08-22 |
2.3300 USD |
9,359.8300 ERN |
2.3300 USD |
2.2900 USD |
2.3700 USD |
2.3300 USD |
| 2024-08-21 |
2.3500 USD |
41,994.6640 ERN |
2.2800 USD |
2.2700 USD |
2.4800 USD |
2.3500 USD |
| 2024-08-20 |
2.3000 USD |
10,908.4630 ERN |
2.3200 USD |
2.2300 USD |
2.3800 USD |
2.3000 USD |
| 2024-08-19 |
2.3200 USD |
44,607.4290 ERN |
2.1900 USD |
2.1700 USD |
2.3500 USD |
2.3200 USD |
| 2024-08-18 |
2.2100 USD |
87,908.5160 ERN |
2.2100 USD |
2.1200 USD |
2.4200 USD |
2.2100 USD |
| 2024-08-17 |
2.1900 USD |
57,743.9170 ERN |
2.0500 USD |
2.0300 USD |
2.2700 USD |
2.1900 USD |
| 2024-08-16 |
2.0600 USD |
17,203.0700 ERN |
2.0200 USD |
1.9700 USD |
2.1100 USD |
2.0600 USD |
| 2024-08-15 |
2.0200 USD |
54,298.0780 ERN |
2.1200 USD |
1.9800 USD |
2.1700 USD |
2.0200 USD |
| 2024-08-14 |
2.1300 USD |
54,767.1810 ERN |
2.2500 USD |
2.1300 USD |
2.3900 USD |
2.1300 USD |
| 2024-08-13 |
2.2900 USD |
68,119.9490 ERN |
2.2800 USD |
2.2000 USD |
2.3500 USD |
2.2900 USD |
| 2024-08-12 |
2.2800 USD |
121,763.7240 ERN |
2.3300 USD |
2.2300 USD |
2.5100 USD |
2.2800 USD |
| 2024-08-11 |
2.3200 USD |
257,585.1550 ERN |
2.4500 USD |
2.2200 USD |
2.5100 USD |
2.3200 USD |
| 2024-08-10 |
2.4400 USD |
332,079.2750 ERN |
2.1500 USD |
2.1000 USD |
2.7200 USD |
2.4400 USD |
| 2024-08-09 |
2.1400 USD |
256,223.1350 ERN |
2.0400 USD |
2.0000 USD |
2.3200 USD |
2.1400 USD |
| 2024-08-08 |
2.0700 USD |
356,258.8550 ERN |
1.9600 USD |
1.8800 USD |
2.2400 USD |
2.0700 USD |
| 2024-08-07 |
1.9500 USD |
442,855.8980 ERN |
1.7600 USD |
1.7500 USD |
2.3600 USD |
1.9500 USD |
| 2024-08-06 |
1.7600 USD |
39,302.2560 ERN |
1.6300 USD |
1.6300 USD |
1.8000 USD |
1.7600 USD |
| 2024-08-05 |
1.6300 USD |
223,678.4880 ERN |
1.7100 USD |
1.4900 USD |
2.1500 USD |
1.6300 USD |
| 2024-08-04 |
1.7400 USD |
48,388.2680 ERN |
1.8000 USD |
1.6600 USD |
1.8400 USD |
1.7400 USD |
| 2024-08-03 |
1.8200 USD |
37,175.1800 ERN |
1.8700 USD |
1.7700 USD |
1.9200 USD |
1.8200 USD |
| 2024-08-02 |
1.8700 USD |
59,484.2010 ERN |
2.1600 USD |
1.8500 USD |
2.1700 USD |
1.8700 USD |
| 2024-08-01 |
2.1400 USD |
42,755.4250 ERN |
2.1700 USD |
2.0000 USD |
2.1900 USD |
2.1400 USD |
| 2024-07-31 |
2.1700 USD |
27,650.6610 ERN |
2.2500 USD |
2.1400 USD |
2.2900 USD |
2.1700 USD |
| 2024-07-30 |
2.2600 USD |
21,972.0250 ERN |
2.3400 USD |
2.2500 USD |
2.3800 USD |
2.2600 USD |
| 2024-07-29 |
2.3600 USD |
34,376.7480 ERN |
2.3100 USD |
2.2800 USD |
2.4200 USD |
2.3600 USD |
| 2024-07-28 |
2.3000 USD |
22,042.2300 ERN |
2.3300 USD |
2.2600 USD |
2.4400 USD |
2.3000 USD |
| 2024-07-27 |
2.3600 USD |
44,128.8140 ERN |
2.3100 USD |
2.2600 USD |
2.3900 USD |
2.3600 USD |
| 2024-07-26 |
2.3200 USD |
41,841.7050 ERN |
2.2100 USD |
2.2100 USD |
2.3300 USD |
2.3200 USD |
| 2024-07-25 |
2.2000 USD |
38,759.1800 ERN |
2.1500 USD |
2.0400 USD |
2.2100 USD |
2.2000 USD |
| 2024-07-24 |
2.1300 USD |
31,679.5420 ERN |
2.2500 USD |
2.1300 USD |
2.2900 USD |
2.1300 USD |
| 2024-07-23 |
2.2600 USD |
29,767.0300 ERN |
2.3600 USD |
2.2300 USD |
2.4300 USD |
2.2600 USD |
| 2024-07-22 |
2.3600 USD |
22,846.8400 ERN |
2.4900 USD |
2.3500 USD |
2.4900 USD |
2.3600 USD |
| 2024-07-21 |
2.4800 USD |
40,537.5420 ERN |
2.4500 USD |
2.3500 USD |
2.4900 USD |
2.4800 USD |
| 2024-07-20 |
2.4400 USD |
56,324.5530 ERN |
2.4200 USD |
2.3900 USD |
2.5000 USD |
2.4400 USD |
| 2024-07-19 |
2.4100 USD |
26,106.1250 ERN |
2.3600 USD |
2.3000 USD |
2.4600 USD |
2.4100 USD |
| 2024-07-18 |
2.3500 USD |
23,612.6760 ERN |
2.3700 USD |
2.3000 USD |
2.4900 USD |
2.3500 USD |
| 2024-07-17 |
2.3800 USD |
42,635.4370 ERN |
2.3700 USD |
2.3100 USD |
2.4700 USD |
2.3800 USD |
| 2024-07-16 |
2.3500 USD |
46,334.6330 ERN |
2.4000 USD |
2.2700 USD |
2.4300 USD |
2.3500 USD |
| 2024-07-15 |
2.3900 USD |
47,415.2780 ERN |
2.1900 USD |
2.1800 USD |
2.4200 USD |
2.3900 USD |
| 2024-07-14 |
2.1900 USD |
39,586.9560 ERN |
2.1600 USD |
2.1200 USD |
2.2900 USD |
2.1900 USD |
| 2024-07-13 |
2.1900 USD |
29,464.0060 ERN |
2.0900 USD |
2.0800 USD |
2.2200 USD |
2.1900 USD |
| 2024-07-12 |
2.0800 USD |
29,873.3890 ERN |
2.1300 USD |
2.0100 USD |
2.1400 USD |
2.0800 USD |
| 2024-07-11 |
2.1200 USD |
40,647.2130 ERN |
2.1400 USD |
2.1000 USD |
2.2600 USD |
2.1200 USD |
| 2024-07-10 |
2.1400 USD |
40,745.3240 ERN |
2.1100 USD |
2.0800 USD |
2.1800 USD |
2.1400 USD |
| 2024-07-09 |
2.1000 USD |
21,370.4100 ERN |
2.0500 USD |
2.0200 USD |
2.1100 USD |
2.1000 USD |
| 2024-07-08 |
2.0600 USD |
127,528.0300 ERN |
1.9400 USD |
1.9000 USD |
2.1400 USD |
2.0600 USD |
| 2024-07-07 |
1.9800 USD |
48,160.7510 ERN |
2.3000 USD |
1.9500 USD |
2.3200 USD |
1.9800 USD |
| 2024-07-06 |
2.3200 USD |
10,635.8530 ERN |
2.1900 USD |
2.1600 USD |
2.3300 USD |
2.3200 USD |