Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-19 |
2.4800 USD |
22,815.2880 ERN |
2.4200 USD |
2.4200 USD |
2.5400 USD |
2.4800 USD |
| 2024-02-18 |
2.4100 USD |
13,921.2320 ERN |
2.4400 USD |
2.3800 USD |
2.4600 USD |
2.4100 USD |
| 2024-02-17 |
2.4400 USD |
41,064.7490 ERN |
2.5400 USD |
2.3000 USD |
2.5500 USD |
2.4400 USD |
| 2024-02-16 |
2.5300 USD |
143,007.8250 ERN |
2.3800 USD |
2.3700 USD |
2.7400 USD |
2.5300 USD |
| 2024-02-15 |
2.3500 USD |
17,410.0910 ERN |
2.3500 USD |
2.3100 USD |
2.4100 USD |
2.3500 USD |
| 2024-02-14 |
2.3500 USD |
43,848.0930 ERN |
2.2800 USD |
2.2400 USD |
2.4700 USD |
2.3500 USD |
| 2024-02-13 |
2.2500 USD |
7,915.2660 ERN |
2.2500 USD |
2.1900 USD |
2.3000 USD |
2.2500 USD |
| 2024-02-12 |
2.2600 USD |
19,419.6040 ERN |
2.1700 USD |
2.1100 USD |
2.2800 USD |
2.2600 USD |
| 2024-02-11 |
2.1600 USD |
14,447.5150 ERN |
2.2300 USD |
2.1600 USD |
2.2500 USD |
2.1600 USD |
| 2024-02-10 |
2.2300 USD |
47,659.1790 ERN |
2.2600 USD |
2.2200 USD |
2.3800 USD |
2.2300 USD |
| 2024-02-09 |
2.2800 USD |
78,616.3040 ERN |
2.1000 USD |
2.0800 USD |
2.3400 USD |
2.2800 USD |
| 2024-02-08 |
2.1100 USD |
85,112.0370 ERN |
2.1800 USD |
1.9300 USD |
2.1800 USD |
2.1100 USD |
| 2024-02-07 |
2.1800 USD |
113,046.6490 ERN |
2.1200 USD |
2.1200 USD |
2.2700 USD |
2.1800 USD |
| 2024-02-06 |
2.1300 USD |
109,434.8520 ERN |
2.1500 USD |
2.0700 USD |
2.2500 USD |
2.1300 USD |
| 2024-02-05 |
2.1500 USD |
152,729.7870 ERN |
2.0100 USD |
1.9900 USD |
2.2600 USD |
2.1500 USD |
| 2024-02-04 |
1.9900 USD |
73,461.6580 ERN |
2.0500 USD |
1.9400 USD |
2.0800 USD |
1.9900 USD |
| 2024-02-03 |
2.0500 USD |
142,273.9260 ERN |
1.9300 USD |
1.9200 USD |
2.2200 USD |
2.0500 USD |
| 2024-02-02 |
1.9200 USD |
20,523.1290 ERN |
1.9200 USD |
1.8700 USD |
1.9300 USD |
1.9200 USD |
| 2024-02-01 |
1.9100 USD |
168,298.8730 ERN |
1.9200 USD |
1.8400 USD |
2.0700 USD |
1.9100 USD |
| 2024-01-31 |
1.9100 USD |
104,531.3010 ERN |
1.9300 USD |
1.9000 USD |
1.9600 USD |
1.9100 USD |