Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
1.7200 USD |
60,720.8310 ERN |
1.7600 USD |
1.7200 USD |
1.8200 USD |
1.7200 USD |
| 2022-06-08 |
1.7900 USD |
139,113.9090 ERN |
1.7900 USD |
1.7500 USD |
1.9300 USD |
1.7900 USD |
| 2022-06-07 |
1.9300 USD |
154,336.4880 ERN |
1.8300 USD |
1.7000 USD |
2.1200 USD |
1.9300 USD |
| 2022-06-06 |
1.8300 USD |
123,113.2690 ERN |
1.8400 USD |
1.8200 USD |
1.9700 USD |
1.8300 USD |
| 2022-06-05 |
1.8400 USD |
107,934.1450 ERN |
1.8400 USD |
1.7900 USD |
1.9100 USD |
1.8400 USD |
| 2022-06-04 |
1.8400 USD |
111,793.7000 ERN |
1.8800 USD |
1.8000 USD |
1.8900 USD |
1.8400 USD |
| 2022-06-03 |
1.8800 USD |
167,475.7780 ERN |
2.0300 USD |
1.8600 USD |
2.0500 USD |
1.8800 USD |
| 2022-06-02 |
2.0500 USD |
52,858.8090 ERN |
1.9900 USD |
1.9700 USD |
2.0900 USD |
2.0500 USD |
| 2022-06-01 |
2.0000 USD |
12,245.1130 ERN |
2.1500 USD |
1.9700 USD |
2.1700 USD |
2.0000 USD |
| 2022-05-31 |
2.1700 USD |
12,127.2810 ERN |
2.2500 USD |
2.1200 USD |
2.2500 USD |
2.1700 USD |
| 2022-05-30 |
2.2400 USD |
24,273.9950 ERN |
2.1100 USD |
2.1100 USD |
2.2500 USD |
2.2400 USD |
| 2022-05-29 |
2.1200 USD |
11,115.5760 ERN |
2.0600 USD |
2.0000 USD |
2.1200 USD |
2.1200 USD |
| 2022-05-28 |
2.0500 USD |
16,549.4190 ERN |
2.0100 USD |
1.9900 USD |
2.1000 USD |
2.0500 USD |
| 2022-05-27 |
2.0300 USD |
19,305.5420 ERN |
2.0300 USD |
1.9200 USD |
2.1100 USD |
2.0300 USD |
| 2022-05-26 |
2.0500 USD |
25,348.7930 ERN |
2.1200 USD |
1.9000 USD |
2.2500 USD |
2.0500 USD |
| 2022-05-25 |
2.0900 USD |
35,147.7460 ERN |
2.1400 USD |
2.0800 USD |
2.2700 USD |
2.0900 USD |
| 2022-05-24 |
2.1700 USD |
34,059.7300 ERN |
2.0000 USD |
1.9500 USD |
2.2000 USD |
2.1700 USD |
| 2022-05-23 |
1.9700 USD |
41,557.0440 ERN |
2.2000 USD |
1.9600 USD |
2.2300 USD |
1.9700 USD |
| 2022-05-22 |
2.2000 USD |
90,892.3300 ERN |
2.1500 USD |
2.1100 USD |
2.2300 USD |
2.2000 USD |
| 2022-05-21 |
2.1500 USD |
800,706.7440 ERN |
2.4700 USD |
2.0900 USD |
3.1300 USD |
2.1500 USD |
| 2022-05-20 |
2.4300 USD |
218,155.1780 ERN |
2.0900 USD |
2.0200 USD |
2.7500 USD |
2.4300 USD |
| 2022-05-19 |
2.1000 USD |
67,786.0590 ERN |
1.9600 USD |
1.8700 USD |
2.1600 USD |
2.1000 USD |
| 2022-05-18 |
2.0200 USD |
63,593.1760 ERN |
2.2200 USD |
2.0000 USD |
2.2300 USD |
2.0200 USD |
| 2022-05-17 |
2.2100 USD |
19,096.3280 ERN |
2.1200 USD |
2.0300 USD |
2.2300 USD |
2.2100 USD |
| 2022-05-16 |
2.1200 USD |
64,840.1750 ERN |
2.1300 USD |
1.9500 USD |
2.2800 USD |
2.1200 USD |
| 2022-05-15 |
2.1100 USD |
388,936.9730 ERN |
1.8800 USD |
1.7900 USD |
2.2700 USD |
2.1100 USD |
| 2022-05-14 |
1.9400 USD |
189,279.7680 ERN |
1.7000 USD |
1.6200 USD |
2.2500 USD |
1.9400 USD |
| 2022-05-13 |
1.7200 USD |
36,073.2430 ERN |
1.6600 USD |
1.6100 USD |
1.9300 USD |
1.7200 USD |
| 2022-05-12 |
1.6700 USD |
68,947.9080 ERN |
1.8500 USD |
1.3500 USD |
1.9300 USD |
1.6700 USD |
| 2022-05-11 |
1.8100 USD |
94,276.1340 ERN |
2.7900 USD |
1.7400 USD |
2.8600 USD |
1.8100 USD |
| 2022-05-10 |
2.7500 USD |
47,311.3230 ERN |
2.7300 USD |
2.6100 USD |
3.0300 USD |
2.7500 USD |
| 2022-05-09 |
2.7700 USD |
31,324.5080 ERN |
3.2700 USD |
2.7500 USD |
3.3000 USD |
2.7700 USD |
| 2022-05-08 |
3.2300 USD |
25,562.0360 ERN |
3.4400 USD |
3.2000 USD |
3.4800 USD |
3.2300 USD |
| 2022-05-07 |
3.4300 USD |
9,715.8180 ERN |
3.5800 USD |
3.3400 USD |
3.6900 USD |
3.4300 USD |
| 2022-05-06 |
3.5800 USD |
33,642.0790 ERN |
3.7200 USD |
3.4200 USD |
3.7200 USD |
3.5800 USD |
| 2022-05-05 |
3.7100 USD |
25,314.5260 ERN |
4.1700 USD |
3.6100 USD |
4.1900 USD |
3.7100 USD |
| 2022-05-04 |
4.1300 USD |
30,303.8740 ERN |
3.9100 USD |
3.8300 USD |
4.2400 USD |
4.1300 USD |
| 2022-05-03 |
3.8900 USD |
36,805.3330 ERN |
3.8400 USD |
3.8000 USD |
4.0700 USD |
3.8900 USD |
| 2022-05-02 |
3.8400 USD |
17,958.7810 ERN |
3.9300 USD |
3.7800 USD |
3.9600 USD |
3.8400 USD |
| 2022-05-01 |
3.9100 USD |
16,785.5350 ERN |
4.0000 USD |
3.8000 USD |
4.0100 USD |
3.9100 USD |
| 2022-04-30 |
3.8600 USD |
15,722.3180 ERN |
4.3000 USD |
3.8400 USD |
4.3400 USD |
3.8600 USD |
| 2022-04-29 |
4.3000 USD |
84,712.8560 ERN |
4.7300 USD |
4.2200 USD |
5.0000 USD |
4.3000 USD |
| 2022-04-28 |
4.7100 USD |
116,656.3290 ERN |
4.2500 USD |
4.2300 USD |
4.9400 USD |
4.7100 USD |
| 2022-04-27 |
4.2500 USD |
24,208.8550 ERN |
4.0600 USD |
4.0400 USD |
4.3000 USD |
4.2500 USD |
| 2022-04-26 |
4.1400 USD |
16,255.1730 ERN |
4.4900 USD |
4.1000 USD |
4.5500 USD |
4.1400 USD |
| 2022-04-25 |
4.5000 USD |
92,364.2470 ERN |
4.4500 USD |
4.1600 USD |
4.9000 USD |
4.5000 USD |
| 2022-04-24 |
4.4700 USD |
12,330.8530 ERN |
4.5200 USD |
4.3600 USD |
4.5300 USD |
4.4700 USD |
| 2022-04-23 |
4.6100 USD |
32,439.8440 ERN |
4.5900 USD |
4.5100 USD |
4.6800 USD |
4.6100 USD |
| 2022-04-22 |
4.6000 USD |
78,903.5960 ERN |
4.5400 USD |
4.5400 USD |
4.9600 USD |
4.6000 USD |
| 2022-04-21 |
4.5600 USD |
21,928.4900 ERN |
4.7000 USD |
4.4600 USD |
4.9000 USD |
4.5600 USD |