Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-29 |
1.3800 USD |
34,777.8010 ERN |
1.3000 USD |
1.2700 USD |
1.4300 USD |
1.3800 USD |
| 2022-06-28 |
1.3200 USD |
18,092.9480 ERN |
1.3900 USD |
1.3200 USD |
1.4300 USD |
1.3200 USD |
| 2022-06-27 |
1.3900 USD |
68,845.5700 ERN |
1.4200 USD |
1.3800 USD |
1.4800 USD |
1.3900 USD |
| 2022-06-26 |
1.4400 USD |
40,830.6780 ERN |
1.4900 USD |
1.4300 USD |
1.5400 USD |
1.4400 USD |
| 2022-06-25 |
1.4800 USD |
333,830.2550 ERN |
1.4700 USD |
1.4700 USD |
1.9500 USD |
1.4800 USD |
| 2022-06-24 |
1.4900 USD |
30,456.1680 ERN |
1.4200 USD |
1.3800 USD |
1.5100 USD |
1.4900 USD |
| 2022-06-23 |
1.4100 USD |
62,930.4950 ERN |
1.3100 USD |
1.3100 USD |
1.4600 USD |
1.4100 USD |
| 2022-06-22 |
1.3200 USD |
23,825.6090 ERN |
1.3600 USD |
1.2800 USD |
1.3700 USD |
1.3200 USD |
| 2022-06-21 |
1.3600 USD |
48,930.1030 ERN |
1.3800 USD |
1.3500 USD |
1.4600 USD |
1.3600 USD |
| 2022-06-20 |
1.3800 USD |
64,013.1030 ERN |
1.3600 USD |
1.2900 USD |
1.4100 USD |
1.3800 USD |
| 2022-06-19 |
1.3600 USD |
66,503.0990 ERN |
1.2600 USD |
1.2300 USD |
1.4200 USD |
1.3600 USD |
| 2022-06-18 |
1.2600 USD |
70,646.0390 ERN |
1.3100 USD |
1.1400 USD |
1.3400 USD |
1.2600 USD |
| 2022-06-17 |
1.3200 USD |
28,138.4340 ERN |
1.2700 USD |
1.2600 USD |
1.3400 USD |
1.3200 USD |
| 2022-06-16 |
1.2700 USD |
108,874.7700 ERN |
1.4300 USD |
1.2500 USD |
1.4600 USD |
1.2700 USD |
| 2022-06-15 |
1.4200 USD |
79,164.1010 ERN |
1.3600 USD |
1.2100 USD |
1.4500 USD |
1.4200 USD |
| 2022-06-14 |
1.3700 USD |
126,274.1960 ERN |
1.3100 USD |
1.2500 USD |
1.4100 USD |
1.3700 USD |
| 2022-06-13 |
1.3100 USD |
123,332.4560 ERN |
1.4300 USD |
1.2300 USD |
1.4500 USD |
1.3100 USD |
| 2022-06-12 |
1.4700 USD |
137,849.8660 ERN |
1.6200 USD |
1.4400 USD |
1.6600 USD |
1.4700 USD |
| 2022-06-11 |
1.6200 USD |
809,595.5340 ERN |
1.7300 USD |
1.5800 USD |
2.4600 USD |
1.6200 USD |
| 2022-06-10 |
1.7100 USD |
32,875.5890 ERN |
1.7200 USD |
1.6200 USD |
1.7600 USD |
1.7100 USD |
| 2022-06-09 |
1.7200 USD |
60,720.8310 ERN |
1.7600 USD |
1.7200 USD |
1.8200 USD |
1.7200 USD |
| 2022-06-08 |
1.7900 USD |
139,113.9090 ERN |
1.7900 USD |
1.7500 USD |
1.9300 USD |
1.7900 USD |
| 2022-06-07 |
1.9300 USD |
154,336.4880 ERN |
1.8300 USD |
1.7000 USD |
2.1200 USD |
1.9300 USD |
| 2022-06-06 |
1.8300 USD |
123,113.2690 ERN |
1.8400 USD |
1.8200 USD |
1.9700 USD |
1.8300 USD |
| 2022-06-05 |
1.8400 USD |
107,934.1450 ERN |
1.8400 USD |
1.7900 USD |
1.9100 USD |
1.8400 USD |
| 2022-06-04 |
1.8400 USD |
111,793.7000 ERN |
1.8800 USD |
1.8000 USD |
1.8900 USD |
1.8400 USD |
| 2022-06-03 |
1.8800 USD |
167,475.7780 ERN |
2.0300 USD |
1.8600 USD |
2.0500 USD |
1.8800 USD |
| 2022-06-02 |
2.0500 USD |
52,858.8090 ERN |
1.9900 USD |
1.9700 USD |
2.0900 USD |
2.0500 USD |
| 2022-06-01 |
2.0000 USD |
12,245.1130 ERN |
2.1500 USD |
1.9700 USD |
2.1700 USD |
2.0000 USD |
| 2022-05-31 |
2.1700 USD |
12,127.2810 ERN |
2.2500 USD |
2.1200 USD |
2.2500 USD |
2.1700 USD |
| 2022-05-30 |
2.2400 USD |
24,273.9950 ERN |
2.1100 USD |
2.1100 USD |
2.2500 USD |
2.2400 USD |
| 2022-05-29 |
2.1200 USD |
11,115.5760 ERN |
2.0600 USD |
2.0000 USD |
2.1200 USD |
2.1200 USD |
| 2022-05-28 |
2.0500 USD |
16,549.4190 ERN |
2.0100 USD |
1.9900 USD |
2.1000 USD |
2.0500 USD |
| 2022-05-27 |
2.0300 USD |
19,305.5420 ERN |
2.0300 USD |
1.9200 USD |
2.1100 USD |
2.0300 USD |
| 2022-05-26 |
2.0500 USD |
25,348.7930 ERN |
2.1200 USD |
1.9000 USD |
2.2500 USD |
2.0500 USD |
| 2022-05-25 |
2.0900 USD |
35,147.7460 ERN |
2.1400 USD |
2.0800 USD |
2.2700 USD |
2.0900 USD |
| 2022-05-24 |
2.1700 USD |
34,059.7300 ERN |
2.0000 USD |
1.9500 USD |
2.2000 USD |
2.1700 USD |
| 2022-05-23 |
1.9700 USD |
41,557.0440 ERN |
2.2000 USD |
1.9600 USD |
2.2300 USD |
1.9700 USD |
| 2022-05-22 |
2.2000 USD |
90,892.3300 ERN |
2.1500 USD |
2.1100 USD |
2.2300 USD |
2.2000 USD |
| 2022-05-21 |
2.1500 USD |
800,706.7440 ERN |
2.4700 USD |
2.0900 USD |
3.1300 USD |
2.1500 USD |
| 2022-05-20 |
2.4300 USD |
218,155.1780 ERN |
2.0900 USD |
2.0200 USD |
2.7500 USD |
2.4300 USD |
| 2022-05-19 |
2.1000 USD |
67,786.0590 ERN |
1.9600 USD |
1.8700 USD |
2.1600 USD |
2.1000 USD |
| 2022-05-18 |
2.0200 USD |
63,593.1760 ERN |
2.2200 USD |
2.0000 USD |
2.2300 USD |
2.0200 USD |
| 2022-05-17 |
2.2100 USD |
19,096.3280 ERN |
2.1200 USD |
2.0300 USD |
2.2300 USD |
2.2100 USD |
| 2022-05-16 |
2.1200 USD |
64,840.1750 ERN |
2.1300 USD |
1.9500 USD |
2.2800 USD |
2.1200 USD |
| 2022-05-15 |
2.1100 USD |
388,936.9730 ERN |
1.8800 USD |
1.7900 USD |
2.2700 USD |
2.1100 USD |
| 2022-05-14 |
1.9400 USD |
189,279.7680 ERN |
1.7000 USD |
1.6200 USD |
2.2500 USD |
1.9400 USD |
| 2022-05-13 |
1.7200 USD |
36,073.2430 ERN |
1.6600 USD |
1.6100 USD |
1.9300 USD |
1.7200 USD |
| 2022-05-12 |
1.6700 USD |
68,947.9080 ERN |
1.8500 USD |
1.3500 USD |
1.9300 USD |
1.6700 USD |
| 2022-05-11 |
1.8100 USD |
94,276.1340 ERN |
2.7900 USD |
1.7400 USD |
2.8600 USD |
1.8100 USD |