Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
4.4200 USD |
28,205.6160 ERN |
4.7500 USD |
4.4000 USD |
4.7500 USD |
4.4200 USD |
| 2024-04-26 |
4.7700 USD |
21,026.9210 ERN |
4.8100 USD |
4.6800 USD |
4.8400 USD |
4.7700 USD |
| 2024-04-25 |
4.8100 USD |
33,742.4420 ERN |
4.6900 USD |
4.5700 USD |
4.8900 USD |
4.8100 USD |
| 2024-04-24 |
4.7000 USD |
10,226.7900 ERN |
4.6500 USD |
4.6100 USD |
4.7800 USD |
4.7000 USD |
| 2024-04-23 |
4.9100 USD |
32,269.5210 ERN |
5.0900 USD |
4.8900 USD |
5.1300 USD |
4.9100 USD |
| 2024-04-22 |
5.2200 USD |
188,875.4840 ERN |
4.9900 USD |
4.7500 USD |
6.2600 USD |
5.2200 USD |
| 2024-04-21 |
4.9700 USD |
19,067.0770 ERN |
4.9200 USD |
4.8100 USD |
5.1300 USD |
4.9700 USD |
| 2024-04-20 |
4.9100 USD |
19,518.3580 ERN |
4.4000 USD |
4.3600 USD |
4.9100 USD |
4.9100 USD |
| 2024-04-19 |
4.4300 USD |
51,430.0090 ERN |
4.4700 USD |
4.0700 USD |
4.6500 USD |
4.4300 USD |
| 2024-04-18 |
4.5100 USD |
27,918.0330 ERN |
4.3800 USD |
4.2400 USD |
4.5100 USD |
4.5100 USD |
| 2024-04-17 |
4.4200 USD |
49,476.6370 ERN |
4.7700 USD |
4.2000 USD |
4.8200 USD |
4.4200 USD |
| 2024-04-16 |
4.8000 USD |
40,452.7840 ERN |
4.5100 USD |
4.3600 USD |
4.8000 USD |
4.8000 USD |
| 2024-04-15 |
4.5500 USD |
49,581.6480 ERN |
4.7800 USD |
4.3400 USD |
5.0600 USD |
4.5500 USD |
| 2024-04-14 |
4.8300 USD |
64,652.6070 ERN |
4.5000 USD |
4.3600 USD |
4.9300 USD |
4.8300 USD |
| 2024-04-13 |
4.5600 USD |
157,984.0160 ERN |
5.1600 USD |
3.8600 USD |
5.4400 USD |
4.5600 USD |
| 2024-04-12 |
5.1900 USD |
69,910.0890 ERN |
6.3800 USD |
4.9900 USD |
6.6500 USD |
5.1900 USD |
| 2024-04-11 |
6.2900 USD |
21,632.7730 ERN |
6.6100 USD |
6.2000 USD |
6.7400 USD |
6.2900 USD |
| 2024-04-10 |
6.6100 USD |
62,061.8630 ERN |
6.4300 USD |
6.0100 USD |
6.6400 USD |
6.6100 USD |
| 2024-04-09 |
6.4600 USD |
21,943.2680 ERN |
6.9200 USD |
6.3900 USD |
6.9700 USD |
6.4600 USD |
| 2024-04-08 |
6.9600 USD |
27,888.9150 ERN |
6.8900 USD |
6.7400 USD |
7.0800 USD |
6.9600 USD |
| 2024-04-07 |
6.8700 USD |
16,232.3730 ERN |
6.8300 USD |
6.6800 USD |
7.0100 USD |
6.8700 USD |
| 2024-04-06 |
6.8800 USD |
21,345.9210 ERN |
6.7000 USD |
6.6700 USD |
7.0000 USD |
6.8800 USD |
| 2024-04-05 |
6.7200 USD |
52,972.2290 ERN |
7.2800 USD |
6.7100 USD |
7.4600 USD |
6.7200 USD |
| 2024-04-04 |
7.3200 USD |
111,963.6880 ERN |
6.7400 USD |
6.4200 USD |
7.3400 USD |
7.3200 USD |
| 2024-04-03 |
6.7600 USD |
131,396.8070 ERN |
5.9800 USD |
5.9100 USD |
6.9300 USD |
6.7600 USD |
| 2024-04-02 |
6.0300 USD |
64,556.9230 ERN |
6.2700 USD |
5.9500 USD |
6.3500 USD |
6.0300 USD |
| 2024-04-01 |
6.3200 USD |
73,547.6200 ERN |
6.3600 USD |
5.9300 USD |
6.5900 USD |
6.3200 USD |
| 2024-03-31 |
6.3600 USD |
121,983.2050 ERN |
6.0000 USD |
5.9800 USD |
6.6500 USD |
6.3600 USD |
| 2024-03-30 |
6.0000 USD |
92,995.4580 ERN |
6.0700 USD |
5.8600 USD |
6.0800 USD |
6.0000 USD |
| 2024-03-29 |
6.0600 USD |
28,874.5060 ERN |
6.2800 USD |
6.0100 USD |
6.3600 USD |
6.0600 USD |
| 2024-03-28 |
6.3000 USD |
80,821.0870 ERN |
6.0200 USD |
5.8800 USD |
6.4300 USD |
6.3000 USD |
| 2024-03-27 |
6.0600 USD |
117,238.0560 ERN |
6.5100 USD |
5.9800 USD |
6.6300 USD |
6.0600 USD |
| 2024-03-26 |
6.5100 USD |
147,113.4560 ERN |
7.0100 USD |
6.3200 USD |
7.2600 USD |
6.5100 USD |
| 2024-03-25 |
6.9900 USD |
69,873.8640 ERN |
7.2700 USD |
6.8600 USD |
7.3200 USD |
6.9900 USD |
| 2024-03-24 |
7.1700 USD |
39,301.7130 ERN |
7.2400 USD |
6.8100 USD |
7.3100 USD |
7.1700 USD |
| 2024-03-23 |
7.3600 USD |
57,006.8960 ERN |
6.9200 USD |
6.7500 USD |
7.4200 USD |
7.3600 USD |
| 2024-03-22 |
6.8300 USD |
85,614.4770 ERN |
7.1400 USD |
6.7200 USD |
7.5300 USD |
6.8300 USD |
| 2024-03-21 |
7.1000 USD |
173,508.6870 ERN |
7.4500 USD |
6.7900 USD |
8.2300 USD |
7.1000 USD |
| 2024-03-20 |
7.3500 USD |
287,136.5340 ERN |
7.7600 USD |
6.6900 USD |
8.1500 USD |
7.3500 USD |
| 2024-03-19 |
7.6400 USD |
658,467.1870 ERN |
6.3600 USD |
5.7700 USD |
8.8000 USD |
7.6400 USD |
| 2024-03-18 |
6.4500 USD |
961,073.4930 ERN |
6.0500 USD |
6.0100 USD |
8.1000 USD |
6.4500 USD |
| 2024-03-17 |
5.8900 USD |
108,887.5470 ERN |
5.1200 USD |
4.9400 USD |
6.2500 USD |
5.8900 USD |
| 2024-03-16 |
5.1200 USD |
46,674.0490 ERN |
5.4200 USD |
5.0500 USD |
5.7800 USD |
5.1200 USD |
| 2024-03-15 |
5.3100 USD |
79,089.6010 ERN |
6.0000 USD |
5.0900 USD |
6.1200 USD |
5.3100 USD |
| 2024-03-14 |
5.9800 USD |
88,378.1610 ERN |
6.1800 USD |
5.6200 USD |
6.5400 USD |
5.9800 USD |
| 2024-03-13 |
6.3200 USD |
119,922.8940 ERN |
5.3700 USD |
5.2600 USD |
6.4400 USD |
6.3200 USD |
| 2024-03-12 |
5.2900 USD |
64,266.0430 ERN |
5.4700 USD |
4.8500 USD |
5.5500 USD |
5.2900 USD |
| 2024-03-11 |
5.5000 USD |
127,410.3700 ERN |
5.0800 USD |
4.7900 USD |
5.9600 USD |
5.5000 USD |
| 2024-03-10 |
5.0300 USD |
111,157.4900 ERN |
5.4300 USD |
4.9500 USD |
5.7600 USD |
5.0300 USD |
| 2024-03-09 |
5.5000 USD |
176,908.5500 ERN |
4.8000 USD |
4.6500 USD |
5.6700 USD |
5.5000 USD |