Market ERN / USD
Identifier on Gemini: ernusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
4.3925 USD |
52.2472 ERN |
4.4585 USD |
4.2363 USD |
4.2363 USD |
4.2363 USD |
| 2024-05-03 |
4.4585 USD |
478.7185 ERN |
3.9100 USD |
3.8394 USD |
3.9100 USD |
4.4585 USD |
| 2024-05-02 |
3.9100 USD |
331.7368 ERN |
3.3897 USD |
3.3897 USD |
3.3897 USD |
3.9100 USD |
| 2024-05-01 |
3.3897 USD |
913.4155 ERN |
3.5000 USD |
3.3897 USD |
3.3897 USD |
3.3897 USD |
| 2024-04-30 |
3.5000 USD |
704.0297 ERN |
4.0231 USD |
3.5000 USD |
3.5000 USD |
3.5000 USD |
| 2024-04-29 |
4.2183 USD |
403.7890 ERN |
4.4686 USD |
4.0231 USD |
4.0231 USD |
4.2183 USD |
| 2024-04-28 |
4.4686 USD |
142.1183 ERN |
4.4232 USD |
4.3521 USD |
4.3521 USD |
4.4686 USD |
| 2024-04-27 |
4.8094 USD |
8.3763 ERN |
4.4340 USD |
4.4340 USD |
4.4340 USD |
4.8094 USD |
| 2024-04-26 |
4.4340 USD |
232.8120 ERN |
4.8391 USD |
4.4340 USD |
4.4340 USD |
4.4340 USD |
| 2024-04-25 |
4.8391 USD |
212.2438 ERN |
4.8734 USD |
4.5441 USD |
4.6308 USD |
4.8391 USD |
| 2024-04-24 |
4.8734 USD |
385.0791 ERN |
4.9403 USD |
4.8800 USD |
4.8800 USD |
5.0459 USD |
| 2024-04-23 |
4.9403 USD |
1,845.8408 ERN |
5.6212 USD |
4.9107 USD |
4.9918 USD |
5.0332 USD |
| 2024-04-22 |
5.6212 USD |
397.5409 ERN |
5.4201 USD |
5.4200 USD |
5.4201 USD |
5.6212 USD |
| 2024-04-21 |
5.4201 USD |
511.8319 ERN |
5.7715 USD |
4.9127 USD |
4.9129 USD |
5.4201 USD |
| 2024-04-20 |
6.0265 USD |
478.0675 ERN |
5.2163 USD |
5.0124 USD |
5.0907 USD |
6.0200 USD |
| 2024-04-19 |
5.2163 USD |
246.7700 ERN |
4.8696 USD |
4.4503 USD |
4.4503 USD |
5.2163 USD |
| 2024-04-18 |
4.8696 USD |
0.0000 ERN |
4.8696 USD |
4.8696 USD |
4.8696 USD |
4.8696 USD |
| 2024-04-17 |
4.8696 USD |
0.7083 ERN |
4.8696 USD |
4.8696 USD |
4.8696 USD |
4.8696 USD |
| 2024-04-16 |
4.8696 USD |
0.0000 ERN |
4.8696 USD |
4.8696 USD |
4.8696 USD |
4.8696 USD |
| 2024-04-15 |
4.8696 USD |
1,159.8719 ERN |
5.3790 USD |
4.8696 USD |
4.8696 USD |
4.8696 USD |
| 2024-04-14 |
5.3792 USD |
151.5944 ERN |
6.2717 USD |
4.7500 USD |
4.7500 USD |
5.3792 USD |
| 2024-04-13 |
6.2717 USD |
208.1400 ERN |
7.4249 USD |
5.1600 USD |
5.7930 USD |
6.2717 USD |
| 2024-04-12 |
7.4249 USD |
29.4956 ERN |
7.6075 USD |
7.4249 USD |
7.4249 USD |
7.4249 USD |
| 2024-04-11 |
7.6075 USD |
0.0000 ERN |
7.6075 USD |
7.6075 USD |
7.6075 USD |
7.6075 USD |
| 2024-04-10 |
7.6075 USD |
7.7325 ERN |
7.3748 USD |
7.3574 USD |
7.3574 USD |
7.6075 USD |
| 2024-04-09 |
7.3748 USD |
169.7162 ERN |
8.1014 USD |
6.1920 USD |
6.1920 USD |
7.3748 USD |
| 2024-04-08 |
8.1014 USD |
63.8598 ERN |
8.1293 USD |
7.4967 USD |
7.4967 USD |
8.1014 USD |
| 2024-04-07 |
8.1293 USD |
226.9578 ERN |
8.1776 USD |
7.4507 USD |
7.4507 USD |
7.4507 USD |
| 2024-04-06 |
8.3006 USD |
137.7284 ERN |
8.1509 USD |
7.4005 USD |
7.4005 USD |
8.9550 USD |
| 2024-04-05 |
8.1509 USD |
486.2885 ERN |
6.8800 USD |
6.8800 USD |
6.8800 USD |
8.1509 USD |
| 2024-04-04 |
6.8800 USD |
147.4869 ERN |
6.5560 USD |
6.4000 USD |
6.5560 USD |
6.7525 USD |
| 2024-04-03 |
6.5560 USD |
54.5392 ERN |
5.9700 USD |
5.9700 USD |
5.9700 USD |
6.5560 USD |
| 2024-04-02 |
5.9700 USD |
46.2485 ERN |
6.0481 USD |
5.9700 USD |
5.9700 USD |
5.9700 USD |
| 2024-04-01 |
6.0481 USD |
11.1554 ERN |
6.3403 USD |
6.0000 USD |
6.0000 USD |
6.0481 USD |
| 2024-03-31 |
6.3403 USD |
66.7594 ERN |
6.1499 USD |
6.1499 USD |
6.1499 USD |
6.3403 USD |
| 2024-03-30 |
6.1499 USD |
103.6070 ERN |
6.3991 USD |
5.7930 USD |
5.7930 USD |
6.1499 USD |
| 2024-03-29 |
6.3991 USD |
63.2869 ERN |
6.4977 USD |
6.1382 USD |
6.4263 USD |
6.1382 USD |
| 2024-03-28 |
6.4977 USD |
128.7389 ERN |
6.5327 USD |
6.1385 USD |
6.4976 USD |
6.4977 USD |
| 2024-03-27 |
6.5327 USD |
176.7515 ERN |
6.3700 USD |
6.3700 USD |
6.5015 USD |
6.5327 USD |
| 2024-03-26 |
6.3700 USD |
347.0529 ERN |
7.1000 USD |
6.3700 USD |
6.3700 USD |
6.3700 USD |
| 2024-03-25 |
7.1000 USD |
227.0015 ERN |
7.3247 USD |
6.3990 USD |
6.9069 USD |
7.1000 USD |
| 2024-03-24 |
7.3247 USD |
57.5724 ERN |
7.3537 USD |
7.0000 USD |
7.0000 USD |
7.3247 USD |
| 2024-03-23 |
7.3537 USD |
580.5163 ERN |
7.7840 USD |
7.2379 USD |
7.6715 USD |
7.4345 USD |
| 2024-03-22 |
7.7840 USD |
452.5660 ERN |
7.7839 USD |
7.0635 USD |
7.2978 USD |
7.7840 USD |
| 2024-03-21 |
7.4868 USD |
712.8724 ERN |
7.7999 USD |
6.8081 USD |
7.0291 USD |
7.4868 USD |
| 2024-03-20 |
7.7000 USD |
683.7137 ERN |
7.1786 USD |
5.9593 USD |
6.8560 USD |
9.4951 USD |
| 2024-03-19 |
7.1786 USD |
695.3847 ERN |
6.4493 USD |
5.8355 USD |
5.9177 USD |
8.0000 USD |
| 2024-03-18 |
6.5361 USD |
1,833.9808 ERN |
5.9691 USD |
5.9691 USD |
6.8829 USD |
6.8829 USD |
| 2024-03-17 |
5.9691 USD |
931.2116 ERN |
6.3000 USD |
5.3501 USD |
5.3501 USD |
5.9691 USD |
| 2024-03-16 |
6.1591 USD |
995.4007 ERN |
5.1570 USD |
5.1570 USD |
5.1570 USD |
6.1591 USD |