Market ERN / EUR
Identifier on Bitvavo: ERN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
4.1570 EUR |
5,190.1777 ERN |
4.1774 EUR |
3.9899 EUR |
4.2989 EUR |
4.0045 EUR |
| 2024-05-18 |
4.2051 EUR |
13,422.8146 ERN |
4.2056 EUR |
4.1142 EUR |
4.3333 EUR |
4.1440 EUR |
| 2024-05-17 |
4.2381 EUR |
32,244.6006 ERN |
4.1268 EUR |
4.0088 EUR |
4.4417 EUR |
4.2531 EUR |
| 2024-05-16 |
4.1200 EUR |
56,473.8898 ERN |
3.9354 EUR |
3.9252 EUR |
4.3900 EUR |
4.2430 EUR |
| 2024-05-15 |
3.7763 EUR |
22,173.3771 ERN |
3.6933 EUR |
3.6183 EUR |
3.9229 EUR |
3.9125 EUR |
| 2024-05-14 |
3.7978 EUR |
23,540.8214 ERN |
4.0891 EUR |
3.6225 EUR |
4.1584 EUR |
3.7323 EUR |
| 2024-05-13 |
4.1182 EUR |
17,283.7769 ERN |
4.2987 EUR |
4.0240 EUR |
4.3228 EUR |
4.0604 EUR |
| 2024-05-12 |
4.3935 EUR |
18,606.7800 ERN |
4.4966 EUR |
4.2599 EUR |
4.5076 EUR |
4.2741 EUR |
| 2024-05-11 |
4.4067 EUR |
12,269.1626 ERN |
4.5000 EUR |
4.2372 EUR |
4.5265 EUR |
4.4649 EUR |
| 2024-05-10 |
4.6493 EUR |
51,843.0539 ERN |
4.5387 EUR |
4.3511 EUR |
4.9338 EUR |
4.4517 EUR |
| 2024-05-09 |
4.4996 EUR |
39,883.1986 ERN |
4.6184 EUR |
4.3173 EUR |
4.6943 EUR |
4.5204 EUR |
| 2024-05-08 |
4.9195 EUR |
266,885.2465 ERN |
5.0885 EUR |
4.6663 EUR |
5.2694 EUR |
4.6908 EUR |
| 2024-05-07 |
5.1869 EUR |
1,055,963.2774 ERN |
4.5121 EUR |
4.3965 EUR |
5.7871 EUR |
5.1406 EUR |
| 2024-05-06 |
4.2481 EUR |
61,356.6057 ERN |
4.1539 EUR |
4.0235 EUR |
4.4235 EUR |
4.3259 EUR |
| 2024-05-05 |
4.1469 EUR |
69,289.4478 ERN |
3.8167 EUR |
3.7147 EUR |
4.3276 EUR |
4.1288 EUR |
| 2024-05-04 |
3.8193 EUR |
11,354.7342 ERN |
3.7881 EUR |
3.7471 EUR |
3.8938 EUR |
3.8390 EUR |
| 2024-05-03 |
3.9414 EUR |
130,641.2083 ERN |
3.7197 EUR |
3.6159 EUR |
4.2831 EUR |
3.7822 EUR |
| 2024-05-02 |
3.6062 EUR |
25,996.7632 ERN |
3.4996 EUR |
3.4601 EUR |
3.6932 EUR |
3.6592 EUR |