Market ERN / USD
Identifier on Gemini: ernusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
1.6660 USD |
111.7057 ERN |
1.7191 USD |
1.6655 USD |
1.6665 USD |
1.6665 USD |
| 2022-09-11 |
1.7207 USD |
69.4218 ERN |
1.6921 USD |
1.6921 USD |
1.6921 USD |
1.7191 USD |
| 2022-09-10 |
1.6908 USD |
46.8285 ERN |
1.6799 USD |
1.6799 USD |
1.6799 USD |
1.6921 USD |
| 2022-09-09 |
1.6847 USD |
13.6110 ERN |
1.6047 USD |
1.6047 USD |
1.6047 USD |
1.6799 USD |
| 2022-09-08 |
1.6195 USD |
7.3875 ERN |
1.6060 USD |
1.6047 USD |
1.6047 USD |
1.6047 USD |
| 2022-09-07 |
1.5608 USD |
235.3333 ERN |
1.5834 USD |
1.5403 USD |
1.5403 USD |
1.6060 USD |
| 2022-09-06 |
1.6767 USD |
90.5764 ERN |
1.6616 USD |
1.5834 USD |
1.5834 USD |
1.5834 USD |
| 2022-09-05 |
1.6697 USD |
276.2725 ERN |
1.6713 USD |
1.6588 USD |
1.6588 USD |
1.6616 USD |
| 2022-09-04 |
1.6565 USD |
103.3037 ERN |
1.6120 USD |
1.6120 USD |
1.6120 USD |
1.6713 USD |
| 2022-09-03 |
1.6338 USD |
49.9528 ERN |
1.6901 USD |
1.6120 USD |
1.6120 USD |
1.6120 USD |
| 2022-09-02 |
1.7018 USD |
359.0045 ERN |
1.5973 USD |
1.5973 USD |
1.5973 USD |
1.6901 USD |
| 2022-09-01 |
1.6030 USD |
5.1434 ERN |
1.6011 USD |
1.5973 USD |
1.5973 USD |
1.5973 USD |
| 2022-08-31 |
1.6174 USD |
130.6505 ERN |
1.6045 USD |
1.6011 USD |
1.6011 USD |
1.6011 USD |
| 2022-08-30 |
1.6605 USD |
221.8845 ERN |
1.6670 USD |
1.5723 USD |
1.5723 USD |
1.6045 USD |
| 2022-08-29 |
1.6164 USD |
227.8447 ERN |
1.5879 USD |
1.5556 USD |
1.5556 USD |
1.6670 USD |
| 2022-08-28 |
1.6103 USD |
45.7429 ERN |
1.5879 USD |
1.5879 USD |
1.5879 USD |
1.5879 USD |
| 2022-08-27 |
1.5795 USD |
30.5126 ERN |
1.6344 USD |
1.5686 USD |
1.5686 USD |
1.5879 USD |
| 2022-08-26 |
1.6432 USD |
477.9021 ERN |
1.7827 USD |
1.6344 USD |
1.6344 USD |
1.6344 USD |
| 2022-08-25 |
1.7972 USD |
45.8121 ERN |
1.7654 USD |
1.7654 USD |
1.7654 USD |
1.7827 USD |
| 2022-08-24 |
1.7657 USD |
1,163.8411 ERN |
1.7481 USD |
1.7446 USD |
1.7446 USD |
1.7654 USD |
| 2022-08-23 |
1.7505 USD |
574.6285 ERN |
1.7090 USD |
1.7090 USD |
1.7090 USD |
1.7481 USD |
| 2022-08-22 |
1.7161 USD |
2,672.8134 ERN |
1.7585 USD |
1.6974 USD |
1.6974 USD |
1.7090 USD |
| 2022-08-21 |
1.7755 USD |
1,729.5311 ERN |
1.7349 USD |
1.7349 USD |
1.7349 USD |
1.7585 USD |
| 2022-08-20 |
1.7510 USD |
6,383.5053 ERN |
1.6975 USD |
1.6975 USD |
1.6975 USD |
1.7349 USD |
| 2022-08-19 |
1.7953 USD |
1,186.1772 ERN |
1.9383 USD |
1.6936 USD |
1.7000 USD |
1.6975 USD |
| 2022-08-18 |
1.9571 USD |
4,015.4898 ERN |
1.9614 USD |
1.9383 USD |
1.9496 USD |
1.9383 USD |
| 2022-08-17 |
2.0028 USD |
692.1436 ERN |
2.0646 USD |
1.9614 USD |
1.9673 USD |
1.9614 USD |
| 2022-08-16 |
2.0756 USD |
106.6830 ERN |
2.0768 USD |
2.0471 USD |
2.0471 USD |
2.0646 USD |
| 2022-08-15 |
2.1346 USD |
1,531.5319 ERN |
2.1442 USD |
2.0768 USD |
2.0940 USD |
2.0768 USD |
| 2022-08-14 |
2.2418 USD |
1,107.9417 ERN |
2.2576 USD |
2.1442 USD |
2.1442 USD |
2.1442 USD |
| 2022-08-13 |
2.2703 USD |
854.0840 ERN |
2.2495 USD |
2.2383 USD |
2.2383 USD |
2.2576 USD |
| 2022-08-12 |
2.2505 USD |
552.3833 ERN |
2.2543 USD |
2.2307 USD |
2.2495 USD |
2.2495 USD |
| 2022-08-11 |
2.3335 USD |
453.3073 ERN |
2.3472 USD |
2.2543 USD |
2.2579 USD |
2.2543 USD |
| 2022-08-10 |
2.2545 USD |
253.1120 ERN |
2.2841 USD |
2.2047 USD |
2.2099 USD |
2.3481 USD |
| 2022-08-09 |
2.2596 USD |
289.5414 ERN |
2.4967 USD |
2.2275 USD |
2.2509 USD |
2.2841 USD |
| 2022-08-08 |
2.4559 USD |
1,063.3609 ERN |
2.4485 USD |
2.4285 USD |
2.4403 USD |
2.4967 USD |
| 2022-08-07 |
2.3773 USD |
497.7697 ERN |
2.3827 USD |
2.3561 USD |
2.3622 USD |
2.4485 USD |
| 2022-08-06 |
2.4200 USD |
294.9002 ERN |
2.4612 USD |
2.3827 USD |
2.3827 USD |
2.3827 USD |
| 2022-08-05 |
2.3666 USD |
1,832.3867 ERN |
2.3256 USD |
2.3024 USD |
2.3024 USD |
2.4540 USD |
| 2022-08-04 |
2.4121 USD |
2,046.8083 ERN |
2.3858 USD |
2.2585 USD |
2.2698 USD |
2.3256 USD |
| 2022-08-03 |
2.3461 USD |
2,276.3094 ERN |
2.2836 USD |
2.2483 USD |
2.2483 USD |
2.3858 USD |
| 2022-08-02 |
2.2490 USD |
329.3165 ERN |
2.2785 USD |
2.1482 USD |
2.1482 USD |
2.2982 USD |
| 2022-08-01 |
2.3401 USD |
1,778.9439 ERN |
2.1992 USD |
2.1992 USD |
2.1992 USD |
2.2785 USD |
| 2022-07-31 |
2.2419 USD |
3,643.5474 ERN |
2.2018 USD |
2.1413 USD |
2.1574 USD |
2.1992 USD |
| 2022-07-30 |
2.2798 USD |
2,738.7070 ERN |
2.3290 USD |
2.2018 USD |
2.2018 USD |
2.2018 USD |
| 2022-07-29 |
2.1568 USD |
2,292.6160 ERN |
2.0371 USD |
1.7949 USD |
2.0498 USD |
2.3238 USD |
| 2022-07-28 |
1.9773 USD |
7,306.8840 ERN |
1.8896 USD |
1.8539 USD |
1.8642 USD |
2.0379 USD |
| 2022-07-27 |
1.8311 USD |
2,235.1049 ERN |
1.7364 USD |
1.7226 USD |
1.7226 USD |
1.8910 USD |
| 2022-07-26 |
1.7263 USD |
885.5616 ERN |
1.7848 USD |
1.6800 USD |
1.6800 USD |
1.6927 USD |
| 2022-07-25 |
1.8014 USD |
3,595.0003 ERN |
1.8280 USD |
1.7848 USD |
1.7875 USD |
1.7848 USD |