Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-25 |
2.3100 USD |
93,276.1860 ERN |
2.3200 USD |
2.2300 USD |
2.3300 USD |
2.3100 USD |
| 2023-04-24 |
2.3300 USD |
38,786.2180 ERN |
2.3300 USD |
2.3000 USD |
2.4100 USD |
2.3300 USD |
| 2023-04-23 |
2.3100 USD |
81,848.5940 ERN |
2.3500 USD |
2.2900 USD |
2.4400 USD |
2.3100 USD |
| 2023-04-22 |
2.3600 USD |
122,526.5260 ERN |
2.2900 USD |
2.2900 USD |
2.4600 USD |
2.3600 USD |
| 2023-04-21 |
2.3000 USD |
145,884.8090 ERN |
2.3200 USD |
2.2800 USD |
2.4900 USD |
2.3000 USD |
| 2023-04-20 |
2.3200 USD |
81,645.1450 ERN |
2.2700 USD |
2.2500 USD |
2.4200 USD |
2.3200 USD |
| 2023-04-19 |
2.2500 USD |
121,392.9500 ERN |
2.4900 USD |
2.2500 USD |
2.5300 USD |
2.2500 USD |
| 2023-04-18 |
2.4800 USD |
96,001.0950 ERN |
2.4800 USD |
2.4400 USD |
2.5700 USD |
2.4800 USD |
| 2023-04-17 |
2.4600 USD |
108,229.8290 ERN |
2.6000 USD |
2.4500 USD |
2.6200 USD |
2.4600 USD |
| 2023-04-16 |
2.6100 USD |
181,973.4810 ERN |
2.5400 USD |
2.5100 USD |
2.7800 USD |
2.6100 USD |
| 2023-04-15 |
2.5300 USD |
141,968.4180 ERN |
2.6300 USD |
2.5000 USD |
2.7000 USD |
2.5300 USD |
| 2023-04-14 |
2.6500 USD |
313,788.0800 ERN |
2.4400 USD |
2.4100 USD |
2.7800 USD |
2.6500 USD |
| 2023-04-13 |
2.4400 USD |
138,408.9840 ERN |
2.5000 USD |
2.3900 USD |
2.5300 USD |
2.4400 USD |
| 2023-04-12 |
2.5000 USD |
341,220.3920 ERN |
2.7400 USD |
2.3900 USD |
2.8200 USD |
2.5000 USD |
| 2023-04-11 |
2.7400 USD |
742,424.9140 ERN |
2.5000 USD |
2.4800 USD |
2.9900 USD |
2.7400 USD |
| 2023-04-10 |
2.5000 USD |
633,577.3090 ERN |
3.2000 USD |
2.4800 USD |
3.2200 USD |
2.5000 USD |
| 2023-04-09 |
3.1200 USD |
1,308,025.6570 ERN |
2.9000 USD |
2.7700 USD |
4.3400 USD |
3.1200 USD |
| 2023-04-08 |
2.9800 USD |
951,910.5870 ERN |
1.8700 USD |
1.8500 USD |
4.4400 USD |
2.9800 USD |
| 2023-04-07 |
1.8500 USD |
8,820.4390 ERN |
1.8100 USD |
1.7900 USD |
1.9100 USD |
1.8500 USD |
| 2023-04-06 |
1.8100 USD |
4,949.7950 ERN |
1.8400 USD |
1.7900 USD |
1.8400 USD |
1.8100 USD |
| 2023-04-05 |
1.8500 USD |
3,860.4420 ERN |
1.8000 USD |
1.7900 USD |
1.8600 USD |
1.8500 USD |
| 2023-04-04 |
1.8100 USD |
6,629.2190 ERN |
1.7900 USD |
1.7600 USD |
1.8200 USD |
1.8100 USD |
| 2023-04-03 |
1.7800 USD |
7,903.5890 ERN |
1.8100 USD |
1.7400 USD |
1.8200 USD |
1.7800 USD |
| 2023-04-02 |
1.8100 USD |
3,141.1820 ERN |
1.8500 USD |
1.7900 USD |
1.8800 USD |
1.8100 USD |
| 2023-04-01 |
1.8600 USD |
7,532.2190 ERN |
1.8700 USD |
1.8200 USD |
1.9000 USD |
1.8600 USD |
| 2023-03-31 |
1.8700 USD |
35,750.7920 ERN |
1.8200 USD |
1.8200 USD |
1.9500 USD |
1.8700 USD |
| 2023-03-30 |
1.8000 USD |
6,321.1850 ERN |
1.8200 USD |
1.7800 USD |
1.8300 USD |
1.8000 USD |
| 2023-03-29 |
1.8200 USD |
5,445.8300 ERN |
1.7700 USD |
1.7700 USD |
1.8300 USD |
1.8200 USD |
| 2023-03-28 |
1.7700 USD |
3,987.9310 ERN |
1.7200 USD |
1.7000 USD |
1.7800 USD |
1.7700 USD |
| 2023-03-27 |
1.7100 USD |
8,190.4860 ERN |
1.7600 USD |
1.6900 USD |
1.7900 USD |
1.7100 USD |
| 2023-03-26 |
1.7700 USD |
7,972.0300 ERN |
1.7100 USD |
1.7100 USD |
1.9100 USD |
1.7700 USD |
| 2023-03-25 |
1.7100 USD |
7,678.2000 ERN |
1.7300 USD |
1.7000 USD |
1.7700 USD |
1.7100 USD |
| 2023-03-24 |
1.7300 USD |
7,554.7740 ERN |
1.8000 USD |
1.7200 USD |
1.8200 USD |
1.7300 USD |
| 2023-03-23 |
1.7900 USD |
8,730.6090 ERN |
1.7400 USD |
1.7200 USD |
1.8200 USD |
1.7900 USD |
| 2023-03-22 |
1.7400 USD |
30,607.1740 ERN |
1.8300 USD |
1.6800 USD |
1.8400 USD |
1.7400 USD |
| 2023-03-21 |
1.8300 USD |
6,647.5020 ERN |
1.8100 USD |
1.7600 USD |
1.8500 USD |
1.8300 USD |
| 2023-03-20 |
1.8100 USD |
46,292.7190 ERN |
1.8800 USD |
1.8000 USD |
1.9100 USD |
1.8100 USD |
| 2023-03-19 |
1.8900 USD |
8,687.5270 ERN |
1.8600 USD |
1.8400 USD |
1.9300 USD |
1.8900 USD |
| 2023-03-18 |
1.8600 USD |
17,229.6710 ERN |
1.8900 USD |
1.8600 USD |
1.9500 USD |
1.8600 USD |
| 2023-03-17 |
1.8900 USD |
31,031.9040 ERN |
1.8000 USD |
1.7900 USD |
1.9000 USD |
1.8900 USD |
| 2023-03-16 |
1.8000 USD |
9,211.2280 ERN |
1.8000 USD |
1.7700 USD |
1.8300 USD |
1.8000 USD |
| 2023-03-15 |
1.8200 USD |
45,332.5900 ERN |
1.9100 USD |
1.7600 USD |
1.9400 USD |
1.8200 USD |
| 2023-03-14 |
1.9000 USD |
29,927.5720 ERN |
1.8500 USD |
1.8000 USD |
2.0100 USD |
1.9000 USD |
| 2023-03-13 |
1.8500 USD |
11,988.6200 ERN |
1.8000 USD |
1.7400 USD |
1.8700 USD |
1.8500 USD |
| 2023-03-12 |
1.7800 USD |
19,718.8300 ERN |
1.6800 USD |
1.6700 USD |
1.8000 USD |
1.7800 USD |
| 2023-03-11 |
1.6700 USD |
34,457.2900 ERN |
1.7400 USD |
1.6200 USD |
1.7800 USD |
1.6700 USD |
| 2023-03-10 |
1.7300 USD |
16,456.6750 ERN |
1.7300 USD |
1.6500 USD |
1.7500 USD |
1.7300 USD |
| 2023-03-09 |
1.7400 USD |
16,040.0940 ERN |
1.8600 USD |
1.7000 USD |
1.9200 USD |
1.7400 USD |
| 2023-03-08 |
1.8600 USD |
7,281.9440 ERN |
1.9400 USD |
1.8600 USD |
1.9400 USD |
1.8600 USD |
| 2023-03-07 |
1.9200 USD |
6,246.0700 ERN |
2.0000 USD |
1.9000 USD |
2.0100 USD |
1.9200 USD |