Market ERN / USD
Identifier on Gemini: ernusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
2.5916 USD |
319.4940 ERN |
2.5256 USD |
2.5240 USD |
2.5240 USD |
2.5361 USD |
| 2022-10-31 |
2.8137 USD |
1,531.3489 ERN |
2.6849 USD |
2.5361 USD |
2.5739 USD |
2.5361 USD |
| 2022-10-30 |
2.7040 USD |
2,561.0552 ERN |
2.4153 USD |
2.3070 USD |
2.3444 USD |
2.6849 USD |
| 2022-10-29 |
2.5096 USD |
1,623.2783 ERN |
2.5041 USD |
2.2757 USD |
2.2757 USD |
2.4153 USD |
| 2022-10-28 |
2.5360 USD |
230.8976 ERN |
2.5136 USD |
2.4515 USD |
2.5041 USD |
2.5188 USD |
| 2022-10-27 |
2.5633 USD |
292.3961 ERN |
2.5792 USD |
2.5136 USD |
2.5136 USD |
2.5136 USD |
| 2022-10-26 |
2.6261 USD |
1,119.9011 ERN |
2.5300 USD |
2.4521 USD |
2.5300 USD |
2.5792 USD |
| 2022-10-25 |
2.4821 USD |
469.2272 ERN |
2.4989 USD |
2.3906 USD |
2.3906 USD |
2.5300 USD |
| 2022-10-24 |
2.6180 USD |
422.1564 ERN |
2.6401 USD |
2.4989 USD |
2.6008 USD |
2.4989 USD |
| 2022-10-23 |
2.6733 USD |
163.6360 ERN |
2.6905 USD |
2.6401 USD |
2.6401 USD |
2.6401 USD |
| 2022-10-22 |
2.7336 USD |
159.8209 ERN |
2.7770 USD |
2.6905 USD |
2.6905 USD |
2.6905 USD |
| 2022-10-21 |
2.7266 USD |
257.1103 ERN |
2.7930 USD |
2.6665 USD |
2.7261 USD |
2.7770 USD |
| 2022-10-20 |
2.8306 USD |
337.4487 ERN |
2.8346 USD |
2.7306 USD |
2.7873 USD |
2.7930 USD |
| 2022-10-19 |
2.8786 USD |
969.1575 ERN |
3.0650 USD |
2.7306 USD |
2.7679 USD |
2.8346 USD |
| 2022-10-18 |
3.1132 USD |
349.8176 ERN |
2.9810 USD |
2.9810 USD |
3.0650 USD |
3.0650 USD |
| 2022-10-17 |
3.0094 USD |
141.9905 ERN |
2.9311 USD |
2.9311 USD |
2.9311 USD |
2.9810 USD |
| 2022-10-16 |
3.0536 USD |
707.2158 ERN |
3.0973 USD |
2.9311 USD |
2.9311 USD |
2.9311 USD |
| 2022-10-15 |
3.0850 USD |
137.7422 ERN |
3.1155 USD |
3.0281 USD |
3.0281 USD |
3.0973 USD |
| 2022-10-14 |
3.1624 USD |
23.7184 ERN |
3.1638 USD |
3.1155 USD |
3.1155 USD |
3.1155 USD |
| 2022-10-13 |
3.0655 USD |
175.7809 ERN |
3.0197 USD |
2.9763 USD |
2.9763 USD |
3.1638 USD |
| 2022-10-12 |
3.3931 USD |
2,305.6444 ERN |
3.0669 USD |
3.0197 USD |
3.0197 USD |
3.0197 USD |
| 2022-10-11 |
3.0271 USD |
936.6469 ERN |
3.0456 USD |
2.8878 USD |
2.8878 USD |
3.0669 USD |
| 2022-10-10 |
3.1612 USD |
457.5628 ERN |
3.2594 USD |
3.0909 USD |
3.0909 USD |
3.1132 USD |
| 2022-10-09 |
3.3213 USD |
798.5349 ERN |
3.3649 USD |
3.1835 USD |
3.1835 USD |
3.2594 USD |
| 2022-10-08 |
3.5101 USD |
1,675.3655 ERN |
2.8878 USD |
2.8878 USD |
2.8878 USD |
3.3649 USD |
| 2022-10-07 |
2.9249 USD |
67.8880 ERN |
2.8968 USD |
2.8878 USD |
2.8878 USD |
2.8878 USD |
| 2022-10-06 |
3.0249 USD |
889.0136 ERN |
3.0344 USD |
2.8968 USD |
2.8968 USD |
2.8968 USD |
| 2022-10-05 |
3.0545 USD |
3,523.8339 ERN |
3.3087 USD |
2.9751 USD |
2.9751 USD |
3.0256 USD |
| 2022-10-04 |
3.4927 USD |
258.9154 ERN |
3.5000 USD |
3.2602 USD |
3.3580 USD |
3.3087 USD |
| 2022-10-03 |
3.5000 USD |
60.6465 ERN |
3.5000 USD |
3.5000 USD |
3.5000 USD |
3.5000 USD |
| 2022-10-02 |
4.2563 USD |
3,645.8571 ERN |
4.0000 USD |
3.7000 USD |
3.7000 USD |
3.7000 USD |
| 2022-10-01 |
3.7970 USD |
101.9071 ERN |
3.5000 USD |
3.5000 USD |
3.5000 USD |
4.0000 USD |
| 2022-09-30 |
3.5000 USD |
0.0000 ERN |
3.5000 USD |
3.5000 USD |
3.5000 USD |
3.5000 USD |
| 2022-09-29 |
3.0258 USD |
637.5153 ERN |
1.4852 USD |
1.4852 USD |
1.4852 USD |
3.5000 USD |
| 2022-09-28 |
1.5083 USD |
942.2883 ERN |
1.5079 USD |
1.4669 USD |
1.4852 USD |
1.4852 USD |
| 2022-09-27 |
1.5562 USD |
180.9947 ERN |
1.5387 USD |
1.5079 USD |
1.5079 USD |
1.5079 USD |
| 2022-09-26 |
1.5193 USD |
456.8066 ERN |
1.4920 USD |
1.4732 USD |
1.4732 USD |
1.5387 USD |
| 2022-09-25 |
1.5152 USD |
2,127.0194 ERN |
1.4646 USD |
1.4646 USD |
1.4646 USD |
1.4920 USD |
| 2022-09-24 |
1.4331 USD |
921.4437 ERN |
1.4213 USD |
1.4213 USD |
1.4377 USD |
1.4646 USD |
| 2022-09-23 |
1.4104 USD |
814.7078 ERN |
1.4486 USD |
1.4043 USD |
1.4099 USD |
1.4213 USD |
| 2022-09-22 |
1.4348 USD |
83.5309 ERN |
1.4388 USD |
1.4331 USD |
1.4340 USD |
1.4340 USD |
| 2022-09-21 |
1.4403 USD |
209.3425 ERN |
1.5178 USD |
1.4238 USD |
1.4238 USD |
1.4388 USD |
| 2022-09-20 |
1.5159 USD |
12.1967 ERN |
1.5212 USD |
1.5139 USD |
1.5139 USD |
1.5178 USD |
| 2022-09-19 |
1.4974 USD |
218.1622 ERN |
1.4995 USD |
1.4580 USD |
1.4580 USD |
1.5212 USD |
| 2022-09-18 |
1.5543 USD |
226.5150 ERN |
1.5394 USD |
1.4878 USD |
1.4878 USD |
1.4878 USD |
| 2022-09-17 |
1.5404 USD |
38.1554 ERN |
1.5233 USD |
1.5233 USD |
1.5394 USD |
1.5394 USD |
| 2022-09-16 |
1.5181 USD |
34.9293 ERN |
1.5142 USD |
1.5042 USD |
1.5042 USD |
1.5233 USD |
| 2022-09-15 |
1.5747 USD |
1.2701 ERN |
1.6036 USD |
1.5747 USD |
1.5747 USD |
1.5747 USD |
| 2022-09-14 |
1.5881 USD |
78.4364 ERN |
1.5941 USD |
1.5818 USD |
1.5818 USD |
1.6036 USD |
| 2022-09-13 |
1.6008 USD |
1,256.0396 ERN |
1.6665 USD |
1.5912 USD |
1.5912 USD |
1.5941 USD |