Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
4.3100 USD |
3,166.2980 ERN |
4.2900 USD |
4.2200 USD |
4.3400 USD |
4.3100 USD |
| 2024-05-19 |
4.2800 USD |
33,934.1910 ERN |
4.5500 USD |
4.2700 USD |
4.6600 USD |
4.2800 USD |
| 2024-05-18 |
4.5500 USD |
21,741.2040 ERN |
4.5800 USD |
4.4700 USD |
4.7300 USD |
4.5500 USD |
| 2024-05-17 |
4.5900 USD |
58,063.6300 ERN |
4.4800 USD |
4.3600 USD |
4.8200 USD |
4.5900 USD |
| 2024-05-16 |
4.4700 USD |
110,765.1770 ERN |
4.2800 USD |
4.2600 USD |
4.7100 USD |
4.4700 USD |
| 2024-05-15 |
4.2500 USD |
90,948.1090 ERN |
4.0000 USD |
3.9000 USD |
4.3400 USD |
4.2500 USD |
| 2024-05-14 |
4.0000 USD |
50,638.7450 ERN |
4.4000 USD |
3.9300 USD |
4.4800 USD |
4.0000 USD |
| 2024-05-13 |
4.3800 USD |
50,949.4920 ERN |
4.6300 USD |
4.3500 USD |
4.6700 USD |
4.3800 USD |
| 2024-05-12 |
4.6000 USD |
68,901.8370 ERN |
4.8200 USD |
4.5600 USD |
4.8700 USD |
4.6000 USD |
| 2024-05-11 |
4.8000 USD |
48,960.3420 ERN |
4.7600 USD |
4.5800 USD |
4.9300 USD |
4.8000 USD |
| 2024-05-10 |
4.7400 USD |
90,362.7330 ERN |
4.8800 USD |
4.6700 USD |
5.3100 USD |
4.7400 USD |
| 2024-05-09 |
4.9400 USD |
114,552.2190 ERN |
4.9600 USD |
4.6300 USD |
5.0700 USD |
4.9400 USD |
| 2024-05-08 |
4.9700 USD |
252,617.3720 ERN |
5.4800 USD |
4.9400 USD |
5.6700 USD |
4.9700 USD |
| 2024-05-07 |
5.4500 USD |
643,540.3730 ERN |
4.8700 USD |
4.7400 USD |
6.2100 USD |
5.4500 USD |
| 2024-05-06 |
4.7600 USD |
163,143.1900 ERN |
4.4900 USD |
4.3400 USD |
4.7800 USD |
4.7600 USD |
| 2024-05-05 |
4.5100 USD |
91,619.0670 ERN |
4.1300 USD |
3.9900 USD |
4.6700 USD |
4.5100 USD |
| 2024-05-04 |
4.1200 USD |
30,002.2180 ERN |
4.0400 USD |
4.0100 USD |
4.2000 USD |
4.1200 USD |
| 2024-05-03 |
4.0700 USD |
113,394.8120 ERN |
3.9200 USD |
3.8900 USD |
4.5600 USD |
4.0700 USD |
| 2024-05-02 |
3.9600 USD |
34,848.1660 ERN |
3.6400 USD |
3.6100 USD |
3.9700 USD |
3.9600 USD |
| 2024-05-01 |
3.7000 USD |
47,851.3350 ERN |
3.7200 USD |
3.3500 USD |
3.7300 USD |
3.7000 USD |
| 2024-04-30 |
3.6600 USD |
17,162.7750 ERN |
3.6300 USD |
3.5000 USD |
3.6600 USD |
3.6600 USD |
| 2024-04-29 |
4.1200 USD |
60,076.1760 ERN |
4.2900 USD |
3.9700 USD |
4.3400 USD |
4.1200 USD |
| 2024-04-28 |
4.2700 USD |
73,925.6170 ERN |
4.4000 USD |
4.2700 USD |
4.5700 USD |
4.2700 USD |
| 2024-04-27 |
4.3800 USD |
59,427.3190 ERN |
4.7500 USD |
4.3200 USD |
4.7500 USD |
4.3800 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 |