Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-06 |
1.9900 USD |
4,208.8390 ERN |
1.9700 USD |
1.9500 USD |
2.0200 USD |
1.9900 USD |
| 2023-03-05 |
1.9800 USD |
3,695.3790 ERN |
1.9900 USD |
1.9700 USD |
2.0300 USD |
1.9800 USD |
| 2023-03-04 |
2.0000 USD |
1,625.8700 ERN |
2.0300 USD |
2.0000 USD |
2.0500 USD |
2.0000 USD |
| 2023-03-03 |
2.0200 USD |
8,161.1990 ERN |
2.1000 USD |
2.0100 USD |
2.1100 USD |
2.0200 USD |
| 2023-03-02 |
2.1000 USD |
10,833.3750 ERN |
2.1800 USD |
2.0900 USD |
2.1900 USD |
2.1000 USD |
| 2023-03-01 |
2.1900 USD |
5,996.4000 ERN |
2.1100 USD |
2.1100 USD |
2.2100 USD |
2.1900 USD |
| 2023-02-28 |
2.1400 USD |
56,120.0750 ERN |
2.2400 USD |
2.0900 USD |
2.2400 USD |
2.1400 USD |
| 2023-02-27 |
2.2400 USD |
5,135.4250 ERN |
2.3000 USD |
2.2100 USD |
2.3200 USD |
2.2400 USD |
| 2023-02-26 |
2.3000 USD |
4,374.1540 ERN |
2.2400 USD |
2.2300 USD |
2.3300 USD |
2.3000 USD |
| 2023-02-25 |
2.2300 USD |
42,211.9510 ERN |
2.2900 USD |
2.1800 USD |
2.3100 USD |
2.2300 USD |
| 2023-02-24 |
2.2800 USD |
25,829.9230 ERN |
2.4000 USD |
2.2500 USD |
2.4400 USD |
2.2800 USD |
| 2023-02-23 |
2.4000 USD |
19,456.9470 ERN |
2.4500 USD |
2.4000 USD |
2.5500 USD |
2.4000 USD |
| 2023-02-22 |
2.4500 USD |
19,377.6890 ERN |
2.5400 USD |
2.3600 USD |
2.5500 USD |
2.4500 USD |
| 2023-02-21 |
2.5100 USD |
109,718.8570 ERN |
2.5500 USD |
2.4700 USD |
2.6900 USD |
2.5100 USD |
| 2023-02-20 |
2.5200 USD |
87,238.1560 ERN |
2.3000 USD |
2.2700 USD |
2.5500 USD |
2.5200 USD |
| 2023-02-19 |
2.2800 USD |
29,810.2440 ERN |
2.3300 USD |
2.2700 USD |
2.3500 USD |
2.2800 USD |
| 2023-02-18 |
2.3300 USD |
40,628.4650 ERN |
2.3100 USD |
2.2900 USD |
2.3500 USD |
2.3300 USD |
| 2023-02-17 |
2.2800 USD |
26,876.4060 ERN |
2.1500 USD |
2.1500 USD |
2.3200 USD |
2.2800 USD |
| 2023-02-16 |
2.1800 USD |
15,660.8950 ERN |
2.2300 USD |
2.1600 USD |
2.3500 USD |
2.1800 USD |
| 2023-02-15 |
2.2200 USD |
15,139.3080 ERN |
2.1400 USD |
2.1200 USD |
2.2500 USD |
2.2200 USD |
| 2023-02-14 |
2.1400 USD |
23,317.4220 ERN |
2.0800 USD |
2.0500 USD |
2.1800 USD |
2.1400 USD |
| 2023-02-13 |
2.0700 USD |
18,717.5470 ERN |
2.1300 USD |
2.0100 USD |
2.1500 USD |
2.0700 USD |
| 2023-02-12 |
2.1300 USD |
26,510.0990 ERN |
2.1800 USD |
2.1300 USD |
2.3000 USD |
2.1300 USD |
| 2023-02-11 |
2.1500 USD |
21,622.1740 ERN |
2.0700 USD |
2.0500 USD |
2.1900 USD |
2.1500 USD |
| 2023-02-10 |
2.0700 USD |
14,035.3730 ERN |
2.0500 USD |
2.0200 USD |
2.1500 USD |
2.0700 USD |
| 2023-02-09 |
2.0400 USD |
33,981.3820 ERN |
2.3400 USD |
2.0200 USD |
2.3500 USD |
2.0400 USD |
| 2023-02-08 |
2.3300 USD |
40,134.5600 ERN |
2.4400 USD |
2.2900 USD |
2.4500 USD |
2.3300 USD |
| 2023-02-07 |
2.4300 USD |
27,149.5040 ERN |
2.3100 USD |
2.2800 USD |
2.5000 USD |
2.4300 USD |
| 2023-02-06 |
2.3500 USD |
42,275.9830 ERN |
2.4000 USD |
2.2800 USD |
2.4700 USD |
2.3500 USD |
| 2023-02-05 |
2.4000 USD |
58,998.2350 ERN |
2.5200 USD |
2.3100 USD |
2.5600 USD |
2.4000 USD |
| 2023-02-04 |
2.5400 USD |
145,747.1410 ERN |
2.4800 USD |
2.4400 USD |
2.7300 USD |
2.5400 USD |
| 2023-02-03 |
2.4800 USD |
28,674.5900 ERN |
2.3900 USD |
2.3300 USD |
2.5000 USD |
2.4800 USD |
| 2023-02-02 |
2.3900 USD |
66,060.9700 ERN |
2.3900 USD |
2.2900 USD |
2.5400 USD |
2.3900 USD |
| 2023-02-01 |
2.3400 USD |
52,380.2730 ERN |
2.3400 USD |
2.1500 USD |
2.3700 USD |
2.3400 USD |
| 2023-01-31 |
2.3200 USD |
151,703.9100 ERN |
2.2100 USD |
2.1900 USD |
2.7700 USD |
2.3200 USD |
| 2023-01-30 |
2.1900 USD |
123,811.7210 ERN |
2.2100 USD |
2.1000 USD |
2.4500 USD |
2.1900 USD |
| 2023-01-29 |
2.2100 USD |
28,261.4260 ERN |
2.1500 USD |
2.1100 USD |
2.3500 USD |
2.2100 USD |
| 2023-01-28 |
2.1400 USD |
16,076.1280 ERN |
2.0800 USD |
2.0600 USD |
2.1700 USD |
2.1400 USD |
| 2023-01-27 |
2.0900 USD |
98,202.2460 ERN |
2.0800 USD |
2.0800 USD |
2.3700 USD |
2.0900 USD |
| 2023-01-26 |
2.0500 USD |
45,502.3220 ERN |
1.9600 USD |
1.9600 USD |
2.1800 USD |
2.0500 USD |
| 2023-01-25 |
1.9500 USD |
15,600.0670 ERN |
1.9100 USD |
1.8800 USD |
1.9900 USD |
1.9500 USD |
| 2023-01-24 |
1.9200 USD |
35,076.1740 ERN |
2.0300 USD |
1.9200 USD |
2.0800 USD |
1.9200 USD |
| 2023-01-23 |
2.0300 USD |
15,742.7750 ERN |
2.0000 USD |
1.9700 USD |
2.0600 USD |
2.0300 USD |
| 2023-01-22 |
1.9800 USD |
53,155.0540 ERN |
1.9400 USD |
1.9100 USD |
2.0800 USD |
1.9800 USD |
| 2023-01-21 |
1.9500 USD |
83,264.8610 ERN |
1.9400 USD |
1.9200 USD |
2.0600 USD |
1.9500 USD |
| 2023-01-20 |
1.9400 USD |
36,553.7070 ERN |
1.8100 USD |
1.7900 USD |
1.9600 USD |
1.9400 USD |
| 2023-01-19 |
1.7900 USD |
13,629.1920 ERN |
1.8000 USD |
1.7900 USD |
1.8300 USD |
1.7900 USD |
| 2023-01-18 |
1.7900 USD |
27,929.7700 ERN |
1.9500 USD |
1.7900 USD |
1.9700 USD |
1.7900 USD |
| 2023-01-17 |
1.9600 USD |
6,761.3460 ERN |
1.9400 USD |
1.9300 USD |
1.9900 USD |
1.9600 USD |
| 2023-01-16 |
1.9400 USD |
37,939.8280 ERN |
1.9700 USD |
1.9100 USD |
2.0200 USD |
1.9400 USD |