Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
4.7000 USD |
20,993.2180 ERN |
4.8100 USD |
4.5700 USD |
4.8800 USD |
4.7000 USD |
| 2022-04-19 |
4.8800 USD |
18,393.5940 ERN |
4.6900 USD |
4.6400 USD |
4.8900 USD |
4.8800 USD |
| 2022-04-18 |
4.6800 USD |
39,168.6140 ERN |
4.7200 USD |
4.3900 USD |
4.7800 USD |
4.6800 USD |
| 2022-04-17 |
4.7700 USD |
85,559.7260 ERN |
4.7000 USD |
4.6900 USD |
5.0600 USD |
4.7700 USD |
| 2022-04-16 |
4.7300 USD |
13,338.1280 ERN |
4.7200 USD |
4.6000 USD |
4.7600 USD |
4.7300 USD |
| 2022-04-15 |
4.7300 USD |
15,765.8380 ERN |
4.6500 USD |
4.6300 USD |
4.8100 USD |
4.7300 USD |
| 2022-04-14 |
4.6700 USD |
22,978.6310 ERN |
4.8900 USD |
4.5600 USD |
4.9400 USD |
4.6700 USD |
| 2022-04-13 |
4.9200 USD |
25,799.8890 ERN |
4.8100 USD |
4.7000 USD |
4.9200 USD |
4.9200 USD |
| 2022-04-12 |
4.7500 USD |
20,211.6380 ERN |
4.6200 USD |
4.5300 USD |
4.8500 USD |
4.7500 USD |
| 2022-04-11 |
4.6600 USD |
41,243.9590 ERN |
5.2000 USD |
4.5300 USD |
5.2000 USD |
4.6600 USD |
| 2022-04-10 |
5.1800 USD |
24,294.8560 ERN |
5.2500 USD |
5.0900 USD |
5.4400 USD |
5.1800 USD |
| 2022-04-09 |
5.2200 USD |
33,450.6500 ERN |
5.1700 USD |
5.0900 USD |
5.3300 USD |
5.2200 USD |
| 2022-04-08 |
5.1300 USD |
13,306.9320 ERN |
5.5300 USD |
5.1300 USD |
5.6200 USD |
5.1300 USD |
| 2022-04-07 |
5.5200 USD |
18,130.9690 ERN |
5.3300 USD |
5.2100 USD |
5.6600 USD |
5.5200 USD |
| 2022-04-06 |
5.3300 USD |
35,033.1340 ERN |
6.1200 USD |
5.3300 USD |
6.1600 USD |
5.3300 USD |
| 2022-04-05 |
6.2500 USD |
95,418.0740 ERN |
6.1500 USD |
6.0600 USD |
6.5900 USD |
6.2500 USD |
| 2022-04-04 |
6.1800 USD |
57,425.0130 ERN |
6.3000 USD |
5.8600 USD |
6.4900 USD |
6.1800 USD |
| 2022-04-03 |
6.3100 USD |
117,388.7050 ERN |
5.9200 USD |
5.8900 USD |
6.6200 USD |
6.3100 USD |
| 2022-04-02 |
5.9600 USD |
27,500.4210 ERN |
5.9400 USD |
5.9200 USD |
6.1700 USD |
5.9600 USD |
| 2022-04-01 |
5.9200 USD |
29,807.7380 ERN |
5.6100 USD |
5.4800 USD |
6.0800 USD |
5.9200 USD |
| 2022-03-31 |
5.6700 USD |
29,616.1110 ERN |
6.0300 USD |
5.6200 USD |
6.2300 USD |
5.6700 USD |
| 2022-03-30 |
6.0400 USD |
30,689.9860 ERN |
6.2300 USD |
6.0100 USD |
6.3500 USD |
6.0400 USD |
| 2022-03-29 |
6.1500 USD |
91,787.8330 ERN |
5.8800 USD |
5.8800 USD |
6.6800 USD |
6.1500 USD |
| 2022-03-28 |
6.0400 USD |
111,153.3050 ERN |
5.7300 USD |
5.7000 USD |
6.4500 USD |
6.0400 USD |
| 2022-03-27 |
5.7100 USD |
96,238.5110 ERN |
5.5200 USD |
5.5100 USD |
5.9400 USD |
5.7100 USD |
| 2022-03-26 |
5.5100 USD |
32,434.9950 ERN |
5.3800 USD |
5.3300 USD |
5.5500 USD |
5.5100 USD |
| 2022-03-25 |
5.3600 USD |
52,013.7830 ERN |
5.5900 USD |
5.3300 USD |
5.7000 USD |
5.3600 USD |
| 2022-03-24 |
5.5800 USD |
127,239.8750 ERN |
5.7500 USD |
5.4000 USD |
5.7900 USD |
5.5800 USD |
| 2022-03-23 |
5.7300 USD |
258,302.4590 ERN |
5.4400 USD |
5.2200 USD |
6.3600 USD |
5.7300 USD |
| 2022-03-22 |
5.4600 USD |
108,090.2700 ERN |
5.2500 USD |
5.2000 USD |
5.6900 USD |
5.4600 USD |
| 2022-03-21 |
5.2500 USD |
371,766.3760 ERN |
5.6300 USD |
5.1800 USD |
5.8300 USD |
5.2500 USD |
| 2022-03-20 |
5.6400 USD |
921,890.0130 ERN |
4.9600 USD |
4.7200 USD |
8.8000 USD |
5.6400 USD |
| 2022-03-19 |
4.9700 USD |
297,311.1100 ERN |
4.8200 USD |
4.7900 USD |
5.8300 USD |
4.9700 USD |
| 2022-03-18 |
4.7600 USD |
123,556.3180 ERN |
4.5000 USD |
4.3400 USD |
5.1800 USD |
4.7600 USD |
| 2022-03-17 |
4.4700 USD |
36,725.6140 ERN |
4.5400 USD |
4.3400 USD |
4.5700 USD |
4.4700 USD |
| 2022-03-16 |
4.4800 USD |
109,186.4710 ERN |
4.2800 USD |
4.1900 USD |
4.5000 USD |
4.4800 USD |
| 2022-03-15 |
4.2800 USD |
77,551.8570 ERN |
4.5400 USD |
4.2500 USD |
4.5400 USD |
4.2800 USD |
| 2022-03-14 |
4.5100 USD |
72,288.2190 ERN |
4.5100 USD |
4.3900 USD |
4.7800 USD |
4.5100 USD |
| 2022-03-13 |
4.5400 USD |
35,248.7150 ERN |
4.4900 USD |
4.4100 USD |
4.6800 USD |
4.5400 USD |
| 2022-03-12 |
4.5100 USD |
37,696.9060 ERN |
4.4800 USD |
4.4700 USD |
4.6600 USD |
4.5100 USD |
| 2022-03-11 |
4.5000 USD |
59,080.8570 ERN |
4.8100 USD |
4.4100 USD |
4.8200 USD |
4.5000 USD |
| 2022-03-10 |
4.8300 USD |
53,139.4470 ERN |
5.3500 USD |
4.7400 USD |
5.3600 USD |
4.8300 USD |
| 2022-03-09 |
5.3000 USD |
190,391.3530 ERN |
5.1700 USD |
5.1200 USD |
5.7900 USD |
5.3000 USD |
| 2022-03-08 |
5.2500 USD |
23,861.6050 ERN |
5.1000 USD |
4.9800 USD |
5.2800 USD |
5.2500 USD |