Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-03 |
0.9720 USD |
68,114.4840 ERN |
0.9879 USD |
0.9415 USD |
0.9994 USD |
0.9720 USD |
| 2025-07-02 |
0.9944 USD |
120,249.6230 ERN |
0.9417 USD |
0.9410 USD |
1.1200 USD |
0.9944 USD |
| 2025-07-01 |
0.9606 USD |
126,520.0690 ERN |
1.0305 USD |
0.9410 USD |
1.0451 USD |
0.9606 USD |
| 2025-06-30 |
1.0540 USD |
114,566.0450 ERN |
1.0775 USD |
1.0165 USD |
1.1310 USD |
1.0540 USD |
| 2025-06-29 |
1.0557 USD |
34,212.4220 ERN |
1.0504 USD |
1.0420 USD |
1.0851 USD |
1.0557 USD |
| 2025-06-28 |
1.0508 USD |
133,145.0620 ERN |
1.0503 USD |
1.0301 USD |
1.1735 USD |
1.0508 USD |
| 2025-06-27 |
1.0461 USD |
27,273.7360 ERN |
1.0855 USD |
1.0304 USD |
1.0987 USD |
1.0461 USD |
| 2025-06-26 |
1.0473 USD |
36,713.2950 ERN |
1.0677 USD |
1.0355 USD |
1.0927 USD |
1.0473 USD |
| 2025-06-25 |
1.0765 USD |
14,972.0180 ERN |
1.1033 USD |
1.0657 USD |
1.1247 USD |
1.0765 USD |
| 2025-06-24 |
1.1082 USD |
46,262.8020 ERN |
1.0987 USD |
1.0832 USD |
1.1607 USD |
1.1082 USD |
| 2025-06-23 |
1.0676 USD |
27,424.6200 ERN |
1.0634 USD |
1.0400 USD |
1.0848 USD |
1.0676 USD |
| 2025-06-22 |
1.0547 USD |
35,134.4820 ERN |
1.0950 USD |
1.0401 USD |
1.1408 USD |
1.0547 USD |
| 2025-06-21 |
1.0744 USD |
69,851.5610 ERN |
1.1636 USD |
1.0744 USD |
1.1704 USD |
1.0744 USD |
| 2025-06-20 |
1.1699 USD |
66,082.9430 ERN |
1.2222 USD |
1.1615 USD |
1.2608 USD |
1.1699 USD |
| 2025-06-19 |
1.2060 USD |
102,394.2180 ERN |
1.2327 USD |
1.1903 USD |
1.2606 USD |
1.2060 USD |
| 2025-06-18 |
1.4611 USD |
104,585.0430 ERN |
1.2169 USD |
1.2040 USD |
1.4633 USD |
1.4611 USD |
| 2025-06-17 |
1.2105 USD |
24,979.7750 ERN |
1.2645 USD |
1.2100 USD |
1.2744 USD |
1.2105 USD |
| 2025-06-16 |
1.2617 USD |
38,688.9840 ERN |
1.2560 USD |
1.2400 USD |
1.2914 USD |
1.2617 USD |
| 2025-06-15 |
1.3063 USD |
76,021.9810 ERN |
1.2393 USD |
1.2375 USD |
1.3587 USD |
1.3063 USD |
| 2025-06-14 |
1.2638 USD |
12,717.1950 ERN |
1.2659 USD |
1.2250 USD |
1.3057 USD |
1.2638 USD |
| 2025-06-13 |
1.2408 USD |
19,600.1170 ERN |
1.2801 USD |
1.2050 USD |
1.3033 USD |
1.2408 USD |
| 2025-06-12 |
1.2800 USD |
47,917.9350 ERN |
1.3138 USD |
1.2800 USD |
1.3601 USD |
1.2800 USD |
| 2025-06-11 |
1.3260 USD |
12,713.9320 ERN |
1.3290 USD |
1.3260 USD |
1.3745 USD |
1.3260 USD |
| 2025-06-10 |
1.3280 USD |
27,732.7210 ERN |
1.3500 USD |
1.3090 USD |
1.3641 USD |
1.3280 USD |
| 2025-06-09 |
1.3201 USD |
17,666.0040 ERN |
1.3250 USD |
1.3000 USD |
1.3320 USD |
1.3201 USD |
| 2025-06-08 |
1.3240 USD |
8,613.2240 ERN |
1.3160 USD |
1.3000 USD |
1.3395 USD |
1.3240 USD |
| 2025-06-07 |
1.3150 USD |
66,462.3110 ERN |
1.2820 USD |
1.2800 USD |
1.3470 USD |
1.3150 USD |
| 2025-06-06 |
1.2860 USD |
71,688.6800 ERN |
1.2609 USD |
1.2349 USD |
1.3410 USD |
1.2860 USD |
| 2025-06-05 |
1.2470 USD |
147,583.3570 ERN |
1.3090 USD |
1.2350 USD |
1.3950 USD |
1.2470 USD |
| 2025-06-04 |
1.3000 USD |
97,335.9000 ERN |
1.3849 USD |
1.3000 USD |
1.3889 USD |
1.3000 USD |
| 2025-06-03 |
1.3770 USD |
106,868.1040 ERN |
1.3728 USD |
1.3650 USD |
1.4652 USD |
1.3770 USD |
| 2025-06-02 |
1.3784 USD |
244,205.5200 ERN |
1.3855 USD |
1.3406 USD |
1.6409 USD |
1.3784 USD |
| 2025-06-01 |
1.3735 USD |
71,349.9860 ERN |
1.4106 USD |
1.3624 USD |
1.4160 USD |
1.3735 USD |
| 2025-05-31 |
1.4480 USD |
75,190.8370 ERN |
1.4769 USD |
1.4000 USD |
1.4859 USD |
1.4480 USD |
| 2025-05-30 |
1.5044 USD |
63,328.0770 ERN |
1.5369 USD |
1.5044 USD |
1.5426 USD |
1.5044 USD |
| 2025-05-29 |
1.5870 USD |
67,309.3550 ERN |
1.6115 USD |
1.5779 USD |
1.6588 USD |
1.5870 USD |
| 2025-05-28 |
1.5996 USD |
99,747.5460 ERN |
1.6525 USD |
1.5925 USD |
1.7289 USD |
1.5996 USD |
| 2025-05-27 |
1.6785 USD |
48,223.5590 ERN |
1.6450 USD |
1.6361 USD |
1.7297 USD |
1.6785 USD |
| 2025-05-26 |
1.6377 USD |
51,355.2440 ERN |
1.6810 USD |
1.6377 USD |
1.7097 USD |
1.6377 USD |
| 2025-05-25 |
1.6475 USD |
229,632.3000 ERN |
1.7599 USD |
1.5862 USD |
1.7854 USD |
1.6475 USD |
| 2025-05-24 |
1.7598 USD |
182,556.1380 ERN |
1.8363 USD |
1.7291 USD |
1.9500 USD |
1.7598 USD |
| 2025-05-23 |
1.9184 USD |
637,447.3430 ERN |
1.7069 USD |
1.6800 USD |
2.1798 USD |
1.9184 USD |
| 2025-05-22 |
1.7463 USD |
51,512.3910 ERN |
1.6831 USD |
1.6831 USD |
1.8000 USD |
1.7463 USD |
| 2025-05-21 |
1.6976 USD |
55,850.8070 ERN |
1.6745 USD |
1.6515 USD |
1.7525 USD |
1.6976 USD |
| 2025-05-20 |
1.6632 USD |
98,122.9160 ERN |
1.7130 USD |
1.6427 USD |
1.7503 USD |
1.6632 USD |
| 2025-05-19 |
1.7328 USD |
188,632.0180 ERN |
1.7192 USD |
1.5934 USD |
1.8734 USD |
1.7328 USD |
| 2025-05-18 |
1.6063 USD |
121,583.8140 ERN |
1.5899 USD |
1.5800 USD |
1.7403 USD |
1.6063 USD |
| 2025-05-17 |
1.6147 USD |
71,669.4920 ERN |
1.6626 USD |
1.5868 USD |
1.8200 USD |
1.6147 USD |
| 2025-05-16 |
1.6700 USD |
330,354.2870 ERN |
1.7286 USD |
1.6500 USD |
1.7989 USD |
1.6700 USD |
| 2025-05-15 |
1.7732 USD |
968,232.1920 ERN |
2.2500 USD |
1.7251 USD |
2.2712 USD |
1.7732 USD |