Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
4.9300 USD |
178,828.9770 ERN |
4.4100 USD |
4.4000 USD |
5.1700 USD |
4.9300 USD |
| 2024-03-07 |
4.4400 USD |
129,972.6010 ERN |
3.9900 USD |
3.9100 USD |
4.5000 USD |
4.4400 USD |
| 2024-03-06 |
4.0600 USD |
272,365.2330 ERN |
4.1100 USD |
3.8900 USD |
4.9100 USD |
4.0600 USD |
| 2024-03-05 |
4.1000 USD |
271,336.5000 ERN |
3.6200 USD |
3.0200 USD |
4.3600 USD |
4.1000 USD |
| 2024-03-04 |
3.6400 USD |
356,540.1400 ERN |
3.9600 USD |
3.6000 USD |
4.3900 USD |
3.6400 USD |
| 2024-03-03 |
3.8900 USD |
261,400.4020 ERN |
3.5500 USD |
3.2900 USD |
4.0700 USD |
3.8900 USD |
| 2024-03-02 |
3.4700 USD |
121,403.4580 ERN |
2.9600 USD |
2.9600 USD |
3.5700 USD |
3.4700 USD |
| 2024-03-01 |
2.9300 USD |
33,845.2660 ERN |
2.8700 USD |
2.8400 USD |
2.9600 USD |
2.9300 USD |
| 2024-02-29 |
2.8300 USD |
131,393.4430 ERN |
2.7200 USD |
2.7200 USD |
3.0500 USD |
2.8300 USD |
| 2024-02-28 |
2.7200 USD |
39,101.5410 ERN |
2.6300 USD |
2.5600 USD |
2.7700 USD |
2.7200 USD |
| 2024-02-27 |
2.6200 USD |
22,234.3890 ERN |
2.5900 USD |
2.5500 USD |
2.6700 USD |
2.6200 USD |
| 2024-02-26 |
2.5900 USD |
37,708.9920 ERN |
2.5700 USD |
2.5100 USD |
2.6600 USD |
2.5900 USD |
| 2024-02-25 |
2.5700 USD |
44,388.7770 ERN |
2.4900 USD |
2.4500 USD |
2.6400 USD |
2.5700 USD |
| 2024-02-24 |
2.4600 USD |
15,740.7820 ERN |
2.3700 USD |
2.3300 USD |
2.4900 USD |
2.4600 USD |
| 2024-02-23 |
2.3400 USD |
9,910.4590 ERN |
2.3800 USD |
2.3000 USD |
2.4000 USD |
2.3400 USD |
| 2024-02-22 |
2.3600 USD |
25,785.7330 ERN |
2.3500 USD |
2.2900 USD |
2.4400 USD |
2.3600 USD |
| 2024-02-21 |
2.3400 USD |
25,215.7780 ERN |
2.4700 USD |
2.2700 USD |
2.4700 USD |
2.3400 USD |
| 2024-02-20 |
2.4700 USD |
34,538.2090 ERN |
2.4800 USD |
2.3700 USD |
2.6000 USD |
2.4700 USD |