Market ERN / EUR
Identifier on Coinbase Pro: ERN-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-31 |
2.0200 EUR |
515.2670 ERN |
2.0600 EUR |
1.9800 EUR |
2.0900 EUR |
2.0200 EUR |
| 2022-05-30 |
2.0700 EUR |
606.4260 ERN |
1.9800 EUR |
1.9800 EUR |
2.0800 EUR |
2.0700 EUR |
| 2022-05-29 |
1.9700 EUR |
177.5670 ERN |
1.9100 EUR |
1.8900 EUR |
1.9800 EUR |
1.9700 EUR |
| 2022-05-28 |
1.9100 EUR |
685.0010 ERN |
1.9100 EUR |
1.8700 EUR |
1.9400 EUR |
1.9100 EUR |
| 2022-05-27 |
1.9000 EUR |
2,158.4350 ERN |
1.8900 EUR |
1.8000 EUR |
1.9700 EUR |
1.9000 EUR |
| 2022-05-26 |
1.9000 EUR |
7,284.7240 ERN |
1.9900 EUR |
1.7900 EUR |
2.0900 EUR |
1.9000 EUR |
| 2022-05-25 |
2.0000 EUR |
2,953.9310 ERN |
2.0100 EUR |
1.9600 EUR |
2.1000 EUR |
2.0000 EUR |
| 2022-05-24 |
2.0100 EUR |
1,490.7420 ERN |
1.8700 EUR |
1.8300 EUR |
2.0300 EUR |
2.0100 EUR |
| 2022-05-23 |
1.8500 EUR |
2,199.5940 ERN |
2.0800 EUR |
1.8500 EUR |
2.0900 EUR |
1.8500 EUR |
| 2022-05-22 |
2.0900 EUR |
2,850.0260 ERN |
2.0500 EUR |
2.0000 EUR |
2.1000 EUR |
2.0900 EUR |
| 2022-05-21 |
2.0300 EUR |
42,997.0780 ERN |
2.3800 EUR |
2.0000 EUR |
2.9600 EUR |
2.0300 EUR |
| 2022-05-20 |
2.3100 EUR |
16,539.5290 ERN |
1.9800 EUR |
1.9300 EUR |
2.5500 EUR |
2.3100 EUR |
| 2022-05-19 |
1.9800 EUR |
12,317.1070 ERN |
1.8700 EUR |
1.7900 EUR |
2.1100 EUR |
1.9800 EUR |
| 2022-05-18 |
1.9200 EUR |
3,190.7080 ERN |
2.0800 EUR |
1.9100 EUR |
2.0800 EUR |
1.9200 EUR |
| 2022-05-17 |
2.0800 EUR |
990.0300 ERN |
2.0400 EUR |
1.9300 EUR |
2.1100 EUR |
2.0800 EUR |
| 2022-05-16 |
2.0500 EUR |
1,467.7140 ERN |
2.0200 EUR |
1.8900 EUR |
2.1600 EUR |
2.0500 EUR |
| 2022-05-15 |
2.0300 EUR |
14,789.5890 ERN |
1.8200 EUR |
1.7300 EUR |
2.1500 EUR |
2.0300 EUR |
| 2022-05-14 |
1.8600 EUR |
15,829.9400 ERN |
1.6400 EUR |
1.5600 EUR |
2.1300 EUR |
1.8600 EUR |
| 2022-05-13 |
1.6500 EUR |
5,961.5050 ERN |
1.5800 EUR |
1.5600 EUR |
1.8700 EUR |
1.6500 EUR |
| 2022-05-12 |
1.6100 EUR |
8,188.2090 ERN |
1.7500 EUR |
1.2900 EUR |
1.8300 EUR |
1.6100 EUR |
| 2022-05-11 |
1.7300 EUR |
11,468.1920 ERN |
2.6500 EUR |
1.6700 EUR |
2.7000 EUR |
1.7300 EUR |
| 2022-05-10 |
2.6100 EUR |
9,488.0470 ERN |
2.6000 EUR |
2.4800 EUR |
2.8800 EUR |
2.6100 EUR |
| 2022-05-09 |
2.6200 EUR |
13,108.2260 ERN |
3.1100 EUR |
2.6100 EUR |
3.1300 EUR |
2.6200 EUR |
| 2022-05-08 |
3.0600 EUR |
6,790.9720 ERN |
3.2600 EUR |
3.0500 EUR |
3.2900 EUR |
3.0600 EUR |
| 2022-05-07 |
3.2600 EUR |
2,058.6200 ERN |
3.3900 EUR |
3.1700 EUR |
3.4900 EUR |
3.2600 EUR |
| 2022-05-06 |
3.3900 EUR |
3,995.6550 ERN |
3.5100 EUR |
3.2300 EUR |
3.5100 EUR |
3.3900 EUR |
| 2022-05-05 |
3.5400 EUR |
4,436.0160 ERN |
3.9100 EUR |
3.4400 EUR |
3.9100 EUR |
3.5400 EUR |
| 2022-05-04 |
3.9100 EUR |
3,908.3580 ERN |
3.7400 EUR |
3.6500 EUR |
3.9900 EUR |
3.9100 EUR |
| 2022-05-03 |
3.7100 EUR |
3,570.3600 ERN |
3.6400 EUR |
3.6200 EUR |
3.8600 EUR |
3.7100 EUR |
| 2022-05-02 |
3.6500 EUR |
4,136.1110 ERN |
3.7400 EUR |
3.6000 EUR |
3.7500 EUR |
3.6500 EUR |
| 2022-05-01 |
3.7000 EUR |
2,437.2780 ERN |
3.7300 EUR |
3.6200 EUR |
3.7800 EUR |
3.7000 EUR |
| 2022-04-30 |
3.6900 EUR |
1,948.9680 ERN |
4.0100 EUR |
3.6900 EUR |
4.0100 EUR |
3.6900 EUR |
| 2022-04-29 |
4.0500 EUR |
679.1680 ERN |
4.5000 EUR |
4.0300 EUR |
4.7200 EUR |
4.0500 EUR |
| 2022-04-28 |
4.4000 EUR |
6,795.3780 ERN |
4.0400 EUR |
4.0400 EUR |
4.7000 EUR |
4.4000 EUR |
| 2022-04-27 |
4.0100 EUR |
1,230.0490 ERN |
3.9300 EUR |
3.9300 EUR |
4.0300 EUR |
4.0100 EUR |
| 2022-04-26 |
3.8900 EUR |
378.7720 ERN |
4.1600 EUR |
3.8900 EUR |
4.1700 EUR |
3.8900 EUR |
| 2022-04-25 |
4.2000 EUR |
4,057.4200 ERN |
4.1100 EUR |
3.9000 EUR |
4.5100 EUR |
4.2000 EUR |
| 2022-04-24 |
4.1500 EUR |
1,270.5890 ERN |
4.1800 EUR |
4.0500 EUR |
4.1800 EUR |
4.1500 EUR |
| 2022-04-23 |
4.2000 EUR |
761.4760 ERN |
4.2300 EUR |
4.1900 EUR |
4.3200 EUR |
4.2000 EUR |
| 2022-04-22 |
4.2600 EUR |
3,557.9400 ERN |
4.2100 EUR |
4.2100 EUR |
4.5800 EUR |
4.2600 EUR |
| 2022-04-21 |
4.1900 EUR |
4,122.0460 ERN |
4.3700 EUR |
4.1300 EUR |
4.4900 EUR |
4.1900 EUR |
| 2022-04-20 |
4.3500 EUR |
1,637.6930 ERN |
4.4800 EUR |
4.2300 EUR |
4.4900 EUR |
4.3500 EUR |
| 2022-04-19 |
4.5000 EUR |
1,005.7720 ERN |
4.3600 EUR |
4.3100 EUR |
4.5200 EUR |
4.5000 EUR |
| 2022-04-18 |
4.3300 EUR |
2,292.4460 ERN |
4.4000 EUR |
4.0900 EUR |
4.4100 EUR |
4.3300 EUR |
| 2022-04-17 |
4.3600 EUR |
3,452.4490 ERN |
4.3600 EUR |
4.3600 EUR |
4.6100 EUR |
4.3600 EUR |
| 2022-04-16 |
4.3900 EUR |
1,219.9060 ERN |
4.3400 EUR |
4.2700 EUR |
4.3900 EUR |
4.3900 EUR |
| 2022-04-15 |
4.3700 EUR |
1,773.6710 ERN |
4.2900 EUR |
4.2900 EUR |
4.4500 EUR |
4.3700 EUR |
| 2022-04-14 |
4.3000 EUR |
1,619.4520 ERN |
4.4900 EUR |
4.2200 EUR |
4.5400 EUR |
4.3000 EUR |
| 2022-04-13 |
4.5100 EUR |
2,652.7950 ERN |
4.4500 EUR |
4.3500 EUR |
4.5200 EUR |
4.5100 EUR |
| 2022-04-12 |
4.4200 EUR |
2,777.2540 ERN |
4.2300 EUR |
4.1800 EUR |
4.4500 EUR |
4.4200 EUR |