Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-07 |
2.7800 USD |
164,301.3080 ERN |
2.9300 USD |
2.7300 USD |
3.0400 USD |
2.7800 USD |
| 2022-10-06 |
2.9700 USD |
185,296.4350 ERN |
3.1400 USD |
2.8800 USD |
3.1900 USD |
2.9700 USD |
| 2022-10-05 |
3.1100 USD |
300,061.7050 ERN |
3.2300 USD |
2.9300 USD |
3.3200 USD |
3.1100 USD |
| 2022-10-04 |
3.2300 USD |
302,893.2610 ERN |
3.4500 USD |
3.2100 USD |
3.6500 USD |
3.2300 USD |
| 2022-10-03 |
3.4400 USD |
658,450.9710 ERN |
3.6600 USD |
3.3200 USD |
3.9500 USD |
3.4400 USD |
| 2022-10-02 |
3.6400 USD |
1,547,540.0800 ERN |
3.5800 USD |
3.4600 USD |
4.4400 USD |
3.6400 USD |
| 2022-10-01 |
3.7300 USD |
1,948,125.0110 ERN |
2.6700 USD |
2.5200 USD |
4.2300 USD |
3.7300 USD |
| 2022-09-30 |
2.6400 USD |
1,005,132.3440 ERN |
3.1100 USD |
2.6100 USD |
3.2700 USD |
2.6400 USD |
| 2022-09-29 |
3.1200 USD |
3,909,313.7070 ERN |
2.6100 USD |
2.5200 USD |
4.4700 USD |
3.1200 USD |
| 2022-09-28 |
2.3900 USD |
509,228.1470 ERN |
1.5100 USD |
1.4400 USD |
2.5000 USD |
2.3900 USD |
| 2022-09-27 |
1.5100 USD |
15,822.1980 ERN |
1.5300 USD |
1.4900 USD |
1.6000 USD |
1.5100 USD |
| 2022-09-26 |
1.5400 USD |
60,693.5030 ERN |
1.4600 USD |
1.4300 USD |
1.6500 USD |
1.5400 USD |
| 2022-09-25 |
1.4600 USD |
14,867.2890 ERN |
1.4600 USD |
1.4400 USD |
1.5300 USD |
1.4600 USD |
| 2022-09-24 |
1.4700 USD |
9,619.2760 ERN |
1.4300 USD |
1.4200 USD |
1.5000 USD |
1.4700 USD |
| 2022-09-23 |
1.4500 USD |
9,026.6860 ERN |
1.4600 USD |
1.3900 USD |
1.4700 USD |
1.4500 USD |
| 2022-09-22 |
1.4500 USD |
9,406.0500 ERN |
1.3900 USD |
1.3800 USD |
1.4600 USD |
1.4500 USD |
| 2022-09-21 |
1.3900 USD |
24,159.7950 ERN |
1.4200 USD |
1.3700 USD |
1.5000 USD |
1.3900 USD |
| 2022-09-20 |
1.4400 USD |
12,048.7300 ERN |
1.5100 USD |
1.4400 USD |
1.5400 USD |
1.4400 USD |
| 2022-09-19 |
1.5100 USD |
17,058.0520 ERN |
1.5000 USD |
1.4400 USD |
1.5300 USD |
1.5100 USD |
| 2022-09-18 |
1.4900 USD |
11,024.3540 ERN |
1.6300 USD |
1.4800 USD |
1.6400 USD |
1.4900 USD |
| 2022-09-17 |
1.6300 USD |
34,597.6430 ERN |
1.5200 USD |
1.5200 USD |
1.7100 USD |
1.6300 USD |
| 2022-09-16 |
1.5100 USD |
10,250.7460 ERN |
1.5000 USD |
1.4900 USD |
1.5600 USD |
1.5100 USD |
| 2022-09-15 |
1.5200 USD |
23,597.5810 ERN |
1.5900 USD |
1.5000 USD |
1.6000 USD |
1.5200 USD |
| 2022-09-14 |
1.5900 USD |
26,027.1920 ERN |
1.5800 USD |
1.5600 USD |
1.6200 USD |
1.5900 USD |
| 2022-09-13 |
1.5900 USD |
23,038.9350 ERN |
1.6500 USD |
1.5800 USD |
1.7300 USD |
1.5900 USD |
| 2022-09-12 |
1.6600 USD |
9,470.9330 ERN |
1.7200 USD |
1.6500 USD |
1.7500 USD |
1.6600 USD |
| 2022-09-11 |
1.7100 USD |
10,295.1890 ERN |
1.7200 USD |
1.7000 USD |
1.7600 USD |
1.7100 USD |
| 2022-09-10 |
1.7200 USD |
10,428.8400 ERN |
1.7000 USD |
1.6700 USD |
1.7200 USD |
1.7200 USD |
| 2022-09-09 |
1.7000 USD |
15,522.0930 ERN |
1.6500 USD |
1.6400 USD |
1.7200 USD |
1.7000 USD |
| 2022-09-08 |
1.6500 USD |
24,786.2970 ERN |
1.6300 USD |
1.5600 USD |
1.6700 USD |
1.6500 USD |
| 2022-09-07 |
1.6300 USD |
13,088.6760 ERN |
1.5700 USD |
1.5200 USD |
1.6400 USD |
1.6300 USD |
| 2022-09-06 |
1.5700 USD |
20,048.2760 ERN |
1.6600 USD |
1.5600 USD |
1.7200 USD |
1.5700 USD |
| 2022-09-05 |
1.6700 USD |
21,329.6590 ERN |
1.7000 USD |
1.6300 USD |
1.7200 USD |
1.6700 USD |
| 2022-09-04 |
1.6600 USD |
72,043.9350 ERN |
1.6100 USD |
1.6000 USD |
1.7600 USD |
1.6600 USD |
| 2022-09-03 |
1.6100 USD |
16,711.3380 ERN |
1.6700 USD |
1.6100 USD |
1.6700 USD |
1.6100 USD |
| 2022-09-02 |
1.6600 USD |
49,526.7790 ERN |
1.6600 USD |
1.6500 USD |
1.7500 USD |
1.6600 USD |
| 2022-09-01 |
1.6600 USD |
15,754.7850 ERN |
1.5800 USD |
1.5700 USD |
1.6800 USD |
1.6600 USD |
| 2022-08-31 |
1.5900 USD |
16,118.3310 ERN |
1.5900 USD |
1.5800 USD |
1.6500 USD |
1.5900 USD |
| 2022-08-30 |
1.5900 USD |
26,523.8790 ERN |
1.6600 USD |
1.5600 USD |
1.7200 USD |
1.5900 USD |
| 2022-08-29 |
1.6600 USD |
13,305.7350 ERN |
1.5600 USD |
1.5500 USD |
1.6800 USD |
1.6600 USD |
| 2022-08-28 |
1.5900 USD |
10,551.5790 ERN |
1.6000 USD |
1.5700 USD |
1.6300 USD |
1.5900 USD |
| 2022-08-27 |
1.5900 USD |
64,580.5360 ERN |
1.5900 USD |
1.5600 USD |
1.7700 USD |
1.5900 USD |
| 2022-08-26 |
1.5900 USD |
27,569.7020 ERN |
1.7800 USD |
1.5900 USD |
1.8000 USD |
1.5900 USD |
| 2022-08-25 |
1.7800 USD |
26,431.1160 ERN |
1.7500 USD |
1.7500 USD |
1.8400 USD |
1.7800 USD |
| 2022-08-24 |
1.7500 USD |
17,421.9080 ERN |
1.7800 USD |
1.7200 USD |
1.7800 USD |
1.7500 USD |
| 2022-08-23 |
1.7800 USD |
19,129.5170 ERN |
1.7300 USD |
1.6700 USD |
1.7900 USD |
1.7800 USD |
| 2022-08-22 |
1.7200 USD |
12,781.1520 ERN |
1.7500 USD |
1.6800 USD |
1.7700 USD |
1.7200 USD |
| 2022-08-21 |
1.7700 USD |
15,337.9000 ERN |
1.7500 USD |
1.7300 USD |
1.8100 USD |
1.7700 USD |
| 2022-08-20 |
1.7500 USD |
67,656.1920 ERN |
1.7000 USD |
1.7000 USD |
1.9100 USD |
1.7500 USD |
| 2022-08-19 |
1.7000 USD |
27,493.0210 ERN |
1.9100 USD |
1.6900 USD |
1.9100 USD |
1.7000 USD |