Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
2.1800 USD |
104,972.5360 ERN |
2.2200 USD |
1.9800 USD |
2.2300 USD |
2.1800 USD |
| 2024-07-04 |
2.3000 USD |
38,896.8810 ERN |
2.4500 USD |
2.2400 USD |
2.4500 USD |
2.3000 USD |
| 2024-07-03 |
2.4200 USD |
17,944.2970 ERN |
2.5300 USD |
2.4000 USD |
2.5300 USD |
2.4200 USD |
| 2024-07-02 |
2.5400 USD |
20,615.7820 ERN |
2.4900 USD |
2.4600 USD |
2.5600 USD |
2.5400 USD |
| 2024-07-01 |
2.5100 USD |
70,221.2440 ERN |
2.5500 USD |
2.4800 USD |
2.7300 USD |
2.5100 USD |
| 2024-06-30 |
2.5500 USD |
24,326.8340 ERN |
2.3900 USD |
2.3300 USD |
2.5700 USD |
2.5500 USD |
| 2024-06-29 |
2.3900 USD |
19,959.6690 ERN |
2.4500 USD |
2.3900 USD |
2.5000 USD |
2.3900 USD |
| 2024-06-28 |
2.4500 USD |
20,660.8510 ERN |
2.5500 USD |
2.4500 USD |
2.7300 USD |
2.4500 USD |
| 2024-06-27 |
2.5500 USD |
19,459.5100 ERN |
2.4700 USD |
2.4100 USD |
2.5600 USD |
2.5500 USD |
| 2024-06-26 |
2.4800 USD |
13,479.5710 ERN |
2.5900 USD |
2.4700 USD |
2.6300 USD |
2.4800 USD |
| 2024-06-25 |
2.5900 USD |
20,349.3780 ERN |
2.5500 USD |
2.5400 USD |
2.6300 USD |
2.5900 USD |
| 2024-06-24 |
2.5600 USD |
26,574.5170 ERN |
2.4900 USD |
2.3800 USD |
2.5600 USD |
2.5600 USD |
| 2024-06-23 |
2.4800 USD |
10,947.1070 ERN |
2.5700 USD |
2.4800 USD |
2.6900 USD |
2.4800 USD |
| 2024-06-22 |
2.5700 USD |
10,505.7550 ERN |
2.6100 USD |
2.5400 USD |
2.6400 USD |
2.5700 USD |
| 2024-06-21 |
2.6400 USD |
28,822.2490 ERN |
2.6000 USD |
2.5600 USD |
2.6800 USD |
2.6400 USD |
| 2024-06-20 |
2.6000 USD |
55,381.4020 ERN |
2.5000 USD |
2.5000 USD |
2.7200 USD |
2.6000 USD |
| 2024-06-19 |
2.5100 USD |
50,413.6080 ERN |
2.4800 USD |
2.4600 USD |
2.6200 USD |
2.5100 USD |
| 2024-06-18 |
2.4900 USD |
46,591.2760 ERN |
2.6900 USD |
2.4000 USD |
2.7000 USD |
2.4900 USD |
| 2024-06-17 |
2.7200 USD |
35,058.7020 ERN |
2.9600 USD |
2.6400 USD |
2.9900 USD |
2.7200 USD |
| 2024-06-16 |
2.9900 USD |
22,729.9370 ERN |
2.9700 USD |
2.8900 USD |
3.0300 USD |
2.9900 USD |
| 2024-06-15 |
2.9600 USD |
28,173.9220 ERN |
2.9800 USD |
2.9400 USD |
3.0600 USD |
2.9600 USD |
| 2024-06-14 |
3.0000 USD |
72,370.5230 ERN |
3.3600 USD |
2.8900 USD |
3.3800 USD |
3.0000 USD |
| 2024-06-13 |
3.3600 USD |
43,158.3460 ERN |
3.5600 USD |
3.3300 USD |
3.5800 USD |
3.3600 USD |
| 2024-06-12 |
3.5900 USD |
26,496.5640 ERN |
3.5400 USD |
3.4500 USD |
3.7400 USD |
3.5900 USD |
| 2024-06-11 |
3.5100 USD |
46,185.7000 ERN |
3.6900 USD |
3.4100 USD |
3.7100 USD |
3.5100 USD |
| 2024-06-10 |
3.7200 USD |
21,770.0120 ERN |
3.8200 USD |
3.6900 USD |
3.8500 USD |
3.7200 USD |
| 2024-06-09 |
3.8100 USD |
14,071.0290 ERN |
3.6300 USD |
3.5800 USD |
3.8300 USD |
3.8100 USD |
| 2024-06-08 |
3.5900 USD |
26,154.4980 ERN |
3.7000 USD |
3.5500 USD |
3.8200 USD |
3.5900 USD |
| 2024-06-07 |
3.7300 USD |
33,321.0010 ERN |
4.0500 USD |
3.5900 USD |
4.1000 USD |
3.7300 USD |
| 2024-06-06 |
4.0600 USD |
24,585.6880 ERN |
4.0100 USD |
3.9800 USD |
4.0900 USD |
4.0600 USD |
| 2024-06-05 |
4.0300 USD |
19,355.5300 ERN |
3.9900 USD |
3.9800 USD |
4.1000 USD |
4.0300 USD |
| 2024-06-04 |
3.9800 USD |
15,231.3050 ERN |
3.9300 USD |
3.8200 USD |
4.0500 USD |
3.9800 USD |
| 2024-06-03 |
3.9400 USD |
43,494.8540 ERN |
3.8800 USD |
3.8400 USD |
4.0300 USD |
3.9400 USD |
| 2024-06-02 |
3.8600 USD |
33,088.3990 ERN |
4.0600 USD |
3.8200 USD |
4.1000 USD |
3.8600 USD |
| 2024-06-01 |
4.0800 USD |
31,331.5430 ERN |
4.3500 USD |
4.0200 USD |
4.3800 USD |
4.0800 USD |
| 2024-05-31 |
4.3600 USD |
23,341.3220 ERN |
4.2700 USD |
4.1800 USD |
4.4100 USD |
4.3600 USD |
| 2024-05-30 |
4.2600 USD |
21,670.7770 ERN |
4.2300 USD |
4.1100 USD |
4.3400 USD |
4.2600 USD |
| 2024-05-29 |
4.2000 USD |
37,199.1140 ERN |
4.2500 USD |
4.1800 USD |
4.3200 USD |
4.2000 USD |
| 2024-05-28 |
4.2400 USD |
50,381.0870 ERN |
4.4800 USD |
4.1900 USD |
4.4800 USD |
4.2400 USD |
| 2024-05-27 |
4.5100 USD |
45,481.5170 ERN |
4.6000 USD |
4.4200 USD |
4.7300 USD |
4.5100 USD |
| 2024-05-26 |
4.6100 USD |
14,942.9720 ERN |
4.5700 USD |
4.5300 USD |
4.7000 USD |
4.6100 USD |
| 2024-05-25 |
4.5900 USD |
30,276.0360 ERN |
4.4800 USD |
4.4700 USD |
4.6100 USD |
4.5900 USD |
| 2024-05-24 |
4.4600 USD |
17,982.0640 ERN |
4.4900 USD |
4.3100 USD |
4.5500 USD |
4.4600 USD |
| 2024-05-23 |
4.4700 USD |
54,432.2380 ERN |
4.4600 USD |
4.2800 USD |
4.5900 USD |
4.4700 USD |
| 2024-05-22 |
4.4300 USD |
52,503.5640 ERN |
4.6600 USD |
4.4000 USD |
4.7300 USD |
4.4300 USD |
| 2024-05-21 |
4.6900 USD |
52,735.4310 ERN |
4.7300 USD |
4.5900 USD |
4.8400 USD |
4.6900 USD |
| 2024-05-20 |
4.7100 USD |
31,376.3090 ERN |
4.2900 USD |
4.2200 USD |
4.7300 USD |
4.7100 USD |
| 2024-05-19 |
4.2800 USD |
33,934.1910 ERN |
4.5500 USD |
4.2700 USD |
4.6600 USD |
4.2800 USD |
| 2024-05-18 |
4.5500 USD |
21,741.2040 ERN |
4.5800 USD |
4.4700 USD |
4.7300 USD |
4.5500 USD |
| 2024-05-17 |
4.5900 USD |
58,063.6300 ERN |
4.4800 USD |
4.3600 USD |
4.8200 USD |
4.5900 USD |