Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-22 |
0.7062 USD |
274,442.6990 ERN |
0.7008 USD |
0.6488 USD |
0.7152 USD |
0.7062 USD |
| 2025-08-21 |
0.7011 USD |
283,555.7690 ERN |
0.7094 USD |
0.6703 USD |
0.7415 USD |
0.7011 USD |
| 2025-08-20 |
0.6950 USD |
502,075.1160 ERN |
0.6876 USD |
0.6855 USD |
0.8130 USD |
0.6950 USD |
| 2025-08-19 |
0.7006 USD |
334,228.7980 ERN |
0.7614 USD |
0.6857 USD |
0.7614 USD |
0.7006 USD |
| 2025-08-18 |
0.7433 USD |
1,956,780.6470 ERN |
0.7218 USD |
0.7143 USD |
0.8956 USD |
0.7433 USD |
| 2025-08-17 |
0.7231 USD |
111,654.9250 ERN |
0.7245 USD |
0.7020 USD |
0.7391 USD |
0.7231 USD |
| 2025-08-16 |
0.7164 USD |
207,945.8760 ERN |
0.7341 USD |
0.7036 USD |
0.7492 USD |
0.7164 USD |
| 2025-08-15 |
0.7284 USD |
223,786.7890 ERN |
0.7351 USD |
0.7240 USD |
0.7615 USD |
0.7284 USD |
| 2025-08-14 |
0.7270 USD |
308,535.6240 ERN |
0.8087 USD |
0.7244 USD |
0.8117 USD |
0.7270 USD |
| 2025-08-13 |
0.8073 USD |
271,067.2490 ERN |
0.8277 USD |
0.7921 USD |
0.8418 USD |
0.8073 USD |
| 2025-08-12 |
0.8407 USD |
1,360,183.7820 ERN |
0.8645 USD |
0.8076 USD |
0.8796 USD |
0.8407 USD |
| 2025-08-11 |
0.8549 USD |
2,969,214.5330 ERN |
1.0714 USD |
0.8350 USD |
1.1141 USD |
0.8549 USD |
| 2025-08-10 |
1.0649 USD |
3,977,475.4960 ERN |
0.8010 USD |
0.7809 USD |
1.3200 USD |
1.0649 USD |
| 2025-08-09 |
0.8010 USD |
92,430.5570 ERN |
0.7893 USD |
0.7774 USD |
0.8300 USD |
0.8010 USD |
| 2025-08-08 |
0.7795 USD |
46,003.5560 ERN |
0.7806 USD |
0.7609 USD |
0.7990 USD |
0.7795 USD |
| 2025-08-07 |
0.7795 USD |
93,326.1030 ERN |
0.7574 USD |
0.7459 USD |
0.8013 USD |
0.7795 USD |
| 2025-08-06 |
0.7594 USD |
74,972.4470 ERN |
0.7747 USD |
0.7328 USD |
0.7747 USD |
0.7594 USD |
| 2025-08-05 |
0.7705 USD |
23,477.3650 ERN |
0.7721 USD |
0.7560 USD |
0.7832 USD |
0.7705 USD |
| 2025-08-04 |
0.7877 USD |
108,348.6200 ERN |
0.7621 USD |
0.7452 USD |
0.8006 USD |
0.7877 USD |
| 2025-08-03 |
0.7518 USD |
72,515.3800 ERN |
0.7328 USD |
0.7200 USD |
0.7562 USD |
0.7518 USD |
| 2025-08-02 |
0.7327 USD |
66,556.2940 ERN |
0.7566 USD |
0.7238 USD |
0.7783 USD |
0.7327 USD |
| 2025-08-01 |
0.7779 USD |
126,749.1480 ERN |
0.8002 USD |
0.7601 USD |
0.8118 USD |
0.7779 USD |
| 2025-07-31 |
0.8020 USD |
199,033.7100 ERN |
0.8360 USD |
0.8020 USD |
0.8487 USD |
0.8020 USD |
| 2025-07-30 |
0.8467 USD |
596,739.1710 ERN |
0.8307 USD |
0.8068 USD |
0.9622 USD |
0.8467 USD |
| 2025-07-29 |
0.8186 USD |
87,913.5700 ERN |
0.8189 USD |
0.8086 USD |
0.8620 USD |
0.8186 USD |
| 2025-07-28 |
0.8327 USD |
181,985.1650 ERN |
0.8791 USD |
0.8031 USD |
0.9199 USD |
0.8327 USD |
| 2025-07-27 |
0.9098 USD |
104,081.4710 ERN |
0.8718 USD |
0.8641 USD |
0.9413 USD |
0.9098 USD |
| 2025-07-26 |
0.8814 USD |
141,078.8810 ERN |
0.8625 USD |
0.8500 USD |
0.9207 USD |
0.8814 USD |
| 2025-07-25 |
0.8672 USD |
179.8120 ERN |
0.8639 USD |
0.8639 USD |
0.8672 USD |
0.8672 USD |
| 2025-07-24 |
0.8761 USD |
241,523.7540 ERN |
0.9135 USD |
0.8426 USD |
0.9189 USD |
0.8761 USD |
| 2025-07-23 |
0.9105 USD |
504,855.8720 ERN |
0.9202 USD |
0.8781 USD |
1.0712 USD |
0.9105 USD |
| 2025-07-22 |
0.9192 USD |
137,627.6890 ERN |
0.9324 USD |
0.9008 USD |
0.9390 USD |
0.9192 USD |
| 2025-07-21 |
0.9328 USD |
347,991.7100 ERN |
0.9491 USD |
0.9211 USD |
0.9750 USD |
0.9328 USD |
| 2025-07-20 |
0.9407 USD |
375,441.0620 ERN |
0.9647 USD |
0.9072 USD |
0.9936 USD |
0.9407 USD |
| 2025-07-19 |
0.9645 USD |
443,407.6000 ERN |
1.0029 USD |
0.9369 USD |
1.0701 USD |
0.9645 USD |
| 2025-07-18 |
1.0378 USD |
622,012.6450 ERN |
1.1485 USD |
0.9800 USD |
1.2033 USD |
1.0378 USD |
| 2025-07-17 |
1.1722 USD |
528,211.4400 ERN |
1.0158 USD |
1.0124 USD |
1.1788 USD |
1.1722 USD |
| 2025-07-16 |
1.0161 USD |
199,500.3530 ERN |
0.9899 USD |
0.9479 USD |
1.0193 USD |
1.0161 USD |
| 2025-07-15 |
0.9873 USD |
79,670.1310 ERN |
0.9713 USD |
0.9333 USD |
1.0227 USD |
0.9873 USD |
| 2025-07-14 |
0.9660 USD |
125,037.5620 ERN |
0.9582 USD |
0.9495 USD |
1.0288 USD |
0.9660 USD |
| 2025-07-13 |
0.9625 USD |
94,626.4690 ERN |
0.9559 USD |
0.9420 USD |
1.0101 USD |
0.9625 USD |
| 2025-07-12 |
0.9519 USD |
272,072.2660 ERN |
0.9650 USD |
0.9261 USD |
1.0498 USD |
0.9519 USD |
| 2025-07-11 |
0.9778 USD |
329,038.2920 ERN |
0.9420 USD |
0.9373 USD |
1.1000 USD |
0.9778 USD |
| 2025-07-10 |
0.9732 USD |
251,743.6880 ERN |
0.9004 USD |
0.8951 USD |
1.0400 USD |
0.9732 USD |
| 2025-07-09 |
0.9078 USD |
49,154.8840 ERN |
0.9063 USD |
0.8851 USD |
0.9154 USD |
0.9078 USD |
| 2025-07-08 |
0.9047 USD |
70,836.5270 ERN |
0.9263 USD |
0.8816 USD |
0.9342 USD |
0.9047 USD |
| 2025-07-07 |
0.9166 USD |
41,396.1270 ERN |
0.9445 USD |
0.9125 USD |
0.9762 USD |
0.9166 USD |
| 2025-07-06 |
0.9494 USD |
26,751.5750 ERN |
0.9394 USD |
0.9180 USD |
0.9635 USD |
0.9494 USD |
| 2025-07-05 |
0.9509 USD |
32,483.5200 ERN |
0.9532 USD |
0.9390 USD |
0.9666 USD |
0.9509 USD |
| 2025-07-04 |
0.9500 USD |
39,377.3780 ERN |
0.9681 USD |
0.9410 USD |
0.9891 USD |
0.9500 USD |