Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-26 |
1.8300 USD |
12,588.2100 ERN |
1.8200 USD |
1.8200 USD |
1.8600 USD |
1.8300 USD |
| 2022-11-25 |
1.8200 USD |
66,829.8040 ERN |
1.8800 USD |
1.8000 USD |
2.0500 USD |
1.8200 USD |
| 2022-11-24 |
1.8900 USD |
25,740.3270 ERN |
1.8300 USD |
1.8200 USD |
1.9200 USD |
1.8900 USD |
| 2022-11-23 |
1.8200 USD |
20,121.8280 ERN |
1.8300 USD |
1.7900 USD |
1.8700 USD |
1.8200 USD |
| 2022-11-22 |
1.8400 USD |
24,728.8210 ERN |
1.7200 USD |
1.7100 USD |
1.8700 USD |
1.8400 USD |
| 2022-11-21 |
1.7400 USD |
36,771.8670 ERN |
1.7500 USD |
1.6700 USD |
1.8200 USD |
1.7400 USD |
| 2022-11-20 |
1.7600 USD |
93,406.5420 ERN |
1.8400 USD |
1.7400 USD |
1.9600 USD |
1.7600 USD |
| 2022-11-19 |
1.8500 USD |
14,614.0590 ERN |
1.8300 USD |
1.8200 USD |
1.8600 USD |
1.8500 USD |
| 2022-11-18 |
1.8500 USD |
43,246.8800 ERN |
1.8700 USD |
1.8000 USD |
1.9100 USD |
1.8500 USD |
| 2022-11-17 |
1.9000 USD |
167,247.8860 ERN |
1.8500 USD |
1.8300 USD |
2.0100 USD |
1.9000 USD |
| 2022-11-16 |
1.8500 USD |
13,711.4240 ERN |
1.8900 USD |
1.8000 USD |
1.9300 USD |
1.8500 USD |
| 2022-11-15 |
1.9000 USD |
25,881.3340 ERN |
1.8300 USD |
1.8200 USD |
1.9400 USD |
1.9000 USD |
| 2022-11-14 |
1.8300 USD |
36,090.8040 ERN |
1.8200 USD |
1.7200 USD |
1.8900 USD |
1.8300 USD |
| 2022-11-13 |
1.8100 USD |
62,807.0360 ERN |
1.8700 USD |
1.7900 USD |
2.0300 USD |
1.8100 USD |
| 2022-11-12 |
1.8700 USD |
50,336.2440 ERN |
1.9400 USD |
1.8500 USD |
1.9800 USD |
1.8700 USD |
| 2022-11-11 |
1.9400 USD |
212,152.8660 ERN |
2.0300 USD |
1.8600 USD |
2.2500 USD |
1.9400 USD |
| 2022-11-10 |
2.0300 USD |
219,928.3090 ERN |
1.6200 USD |
1.6000 USD |
2.4100 USD |
2.0300 USD |
| 2022-11-09 |
1.6100 USD |
124,305.6980 ERN |
2.1100 USD |
1.5400 USD |
2.1600 USD |
1.6100 USD |
| 2022-11-08 |
2.1200 USD |
178,953.4730 ERN |
2.5200 USD |
1.9400 USD |
2.5500 USD |
2.1200 USD |
| 2022-11-07 |
2.5200 USD |
92,717.3910 ERN |
2.5900 USD |
2.5100 USD |
2.6500 USD |
2.5200 USD |
| 2022-11-06 |
2.6900 USD |
400,535.4910 ERN |
2.5500 USD |
2.5400 USD |
2.9000 USD |
2.6900 USD |
| 2022-11-05 |
2.5500 USD |
69,593.6250 ERN |
2.5200 USD |
2.4900 USD |
2.5900 USD |
2.5500 USD |
| 2022-11-04 |
2.5300 USD |
53,614.5970 ERN |
2.4000 USD |
2.4000 USD |
2.5300 USD |
2.5300 USD |
| 2022-11-03 |
2.4000 USD |
110,998.5510 ERN |
2.3900 USD |
2.3800 USD |
2.7000 USD |
2.4000 USD |
| 2022-11-02 |
2.4000 USD |
61,619.6530 ERN |
2.4600 USD |
2.3700 USD |
2.5000 USD |
2.4000 USD |
| 2022-11-01 |
2.4800 USD |
95,273.4560 ERN |
2.5200 USD |
2.4400 USD |
2.5700 USD |
2.4800 USD |
| 2022-10-31 |
2.5300 USD |
497,914.4920 ERN |
2.6300 USD |
2.4900 USD |
3.0900 USD |
2.5300 USD |
| 2022-10-30 |
2.6300 USD |
646,435.4930 ERN |
2.3700 USD |
2.3500 USD |
3.1900 USD |
2.6300 USD |
| 2022-10-29 |
2.3900 USD |
87,317.6130 ERN |
2.5100 USD |
2.3700 USD |
2.5400 USD |
2.3900 USD |
| 2022-10-28 |
2.5000 USD |
54,184.3750 ERN |
2.4700 USD |
2.4000 USD |
2.5500 USD |
2.5000 USD |
| 2022-10-27 |
2.4800 USD |
44,699.4910 ERN |
2.6000 USD |
2.4600 USD |
2.6200 USD |
2.4800 USD |
| 2022-10-26 |
2.5900 USD |
71,358.4620 ERN |
2.5700 USD |
2.5600 USD |
2.7400 USD |
2.5900 USD |
| 2022-10-25 |
2.5700 USD |
74,740.4620 ERN |
2.5300 USD |
2.5000 USD |
2.6600 USD |
2.5700 USD |
| 2022-10-24 |
2.5300 USD |
44,134.5690 ERN |
2.6500 USD |
2.5100 USD |
2.6600 USD |
2.5300 USD |
| 2022-10-23 |
2.6400 USD |
89,883.9410 ERN |
2.6400 USD |
2.5600 USD |
2.7200 USD |
2.6400 USD |
| 2022-10-22 |
2.6500 USD |
62,663.6810 ERN |
2.7800 USD |
2.6300 USD |
2.8000 USD |
2.6500 USD |
| 2022-10-21 |
2.7800 USD |
217,748.4610 ERN |
2.7100 USD |
2.5500 USD |
2.8500 USD |
2.7800 USD |
| 2022-10-20 |
2.7200 USD |
118,313.2420 ERN |
2.9000 USD |
2.6700 USD |
2.9300 USD |
2.7200 USD |
| 2022-10-19 |
2.8900 USD |
89,104.9740 ERN |
3.0000 USD |
2.8900 USD |
3.0800 USD |
2.8900 USD |
| 2022-10-18 |
3.0200 USD |
119,911.9570 ERN |
3.1100 USD |
2.9700 USD |
3.2000 USD |
3.0200 USD |
| 2022-10-17 |
3.1100 USD |
409,797.5370 ERN |
2.9100 USD |
2.9000 USD |
3.2800 USD |
3.1100 USD |
| 2022-10-16 |
2.9100 USD |
164,526.5670 ERN |
2.9800 USD |
2.8800 USD |
3.1100 USD |
2.9100 USD |
| 2022-10-15 |
3.0000 USD |
117,078.3340 ERN |
3.1600 USD |
2.9900 USD |
3.1700 USD |
3.0000 USD |
| 2022-10-14 |
3.1100 USD |
268,805.3970 ERN |
3.0600 USD |
3.0600 USD |
3.4400 USD |
3.1100 USD |
| 2022-10-13 |
3.0500 USD |
274,656.4930 ERN |
3.1100 USD |
2.9400 USD |
3.2100 USD |
3.0500 USD |
| 2022-10-12 |
3.1300 USD |
409,667.4230 ERN |
2.9700 USD |
2.9400 USD |
3.4400 USD |
3.1300 USD |
| 2022-10-11 |
2.9500 USD |
712,713.1910 ERN |
2.8900 USD |
2.7500 USD |
3.4900 USD |
2.9500 USD |
| 2022-10-10 |
2.9500 USD |
220,612.6070 ERN |
3.0900 USD |
2.9300 USD |
3.2200 USD |
2.9500 USD |
| 2022-10-09 |
3.0900 USD |
409,020.6400 ERN |
3.2200 USD |
3.0200 USD |
3.4300 USD |
3.0900 USD |
| 2022-10-08 |
3.2100 USD |
1,280,935.3760 ERN |
2.8000 USD |
2.7200 USD |
3.8500 USD |
3.2100 USD |