Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-10 |
2.7500 USD |
47,311.3230 ERN |
2.7300 USD |
2.6100 USD |
3.0300 USD |
2.7500 USD |
| 2022-05-09 |
2.7700 USD |
31,324.5080 ERN |
3.2700 USD |
2.7500 USD |
3.3000 USD |
2.7700 USD |
| 2022-05-08 |
3.2300 USD |
25,562.0360 ERN |
3.4400 USD |
3.2000 USD |
3.4800 USD |
3.2300 USD |
| 2022-05-07 |
3.4300 USD |
9,715.8180 ERN |
3.5800 USD |
3.3400 USD |
3.6900 USD |
3.4300 USD |
| 2022-05-06 |
3.5800 USD |
33,642.0790 ERN |
3.7200 USD |
3.4200 USD |
3.7200 USD |
3.5800 USD |
| 2022-05-05 |
3.7100 USD |
25,314.5260 ERN |
4.1700 USD |
3.6100 USD |
4.1900 USD |
3.7100 USD |
| 2022-05-04 |
4.1300 USD |
30,303.8740 ERN |
3.9100 USD |
3.8300 USD |
4.2400 USD |
4.1300 USD |
| 2022-05-03 |
3.8900 USD |
36,805.3330 ERN |
3.8400 USD |
3.8000 USD |
4.0700 USD |
3.8900 USD |
| 2022-05-02 |
3.8400 USD |
17,958.7810 ERN |
3.9300 USD |
3.7800 USD |
3.9600 USD |
3.8400 USD |
| 2022-05-01 |
3.9100 USD |
16,785.5350 ERN |
4.0000 USD |
3.8000 USD |
4.0100 USD |
3.9100 USD |
| 2022-04-30 |
3.8600 USD |
15,722.3180 ERN |
4.3000 USD |
3.8400 USD |
4.3400 USD |
3.8600 USD |
| 2022-04-29 |
4.3000 USD |
84,712.8560 ERN |
4.7300 USD |
4.2200 USD |
5.0000 USD |
4.3000 USD |
| 2022-04-28 |
4.7100 USD |
116,656.3290 ERN |
4.2500 USD |
4.2300 USD |
4.9400 USD |
4.7100 USD |
| 2022-04-27 |
4.2500 USD |
24,208.8550 ERN |
4.0600 USD |
4.0400 USD |
4.3000 USD |
4.2500 USD |
| 2022-04-26 |
4.1400 USD |
16,255.1730 ERN |
4.4900 USD |
4.1000 USD |
4.5500 USD |
4.1400 USD |
| 2022-04-25 |
4.5000 USD |
92,364.2470 ERN |
4.4500 USD |
4.1600 USD |
4.9000 USD |
4.5000 USD |
| 2022-04-24 |
4.4700 USD |
12,330.8530 ERN |
4.5200 USD |
4.3600 USD |
4.5300 USD |
4.4700 USD |
| 2022-04-23 |
4.6100 USD |
32,439.8440 ERN |
4.5900 USD |
4.5100 USD |
4.6800 USD |
4.6100 USD |
| 2022-04-22 |
4.6000 USD |
78,903.5960 ERN |
4.5400 USD |
4.5400 USD |
4.9600 USD |
4.6000 USD |
| 2022-04-21 |
4.5600 USD |
21,928.4900 ERN |
4.7000 USD |
4.4600 USD |
4.9000 USD |
4.5600 USD |
| 2022-04-20 |
4.7000 USD |
20,993.2180 ERN |
4.8100 USD |
4.5700 USD |
4.8800 USD |
4.7000 USD |
| 2022-04-19 |
4.8800 USD |
18,393.5940 ERN |
4.6900 USD |
4.6400 USD |
4.8900 USD |
4.8800 USD |
| 2022-04-18 |
4.6800 USD |
39,168.6140 ERN |
4.7200 USD |
4.3900 USD |
4.7800 USD |
4.6800 USD |
| 2022-04-17 |
4.7700 USD |
85,559.7260 ERN |
4.7000 USD |
4.6900 USD |
5.0600 USD |
4.7700 USD |
| 2022-04-16 |
4.7300 USD |
13,338.1280 ERN |
4.7200 USD |
4.6000 USD |
4.7600 USD |
4.7300 USD |
| 2022-04-15 |
4.7300 USD |
15,765.8380 ERN |
4.6500 USD |
4.6300 USD |
4.8100 USD |
4.7300 USD |
| 2022-04-14 |
4.6700 USD |
22,978.6310 ERN |
4.8900 USD |
4.5600 USD |
4.9400 USD |
4.6700 USD |
| 2022-04-13 |
4.9200 USD |
25,799.8890 ERN |
4.8100 USD |
4.7000 USD |
4.9200 USD |
4.9200 USD |
| 2022-04-12 |
4.7500 USD |
20,211.6380 ERN |
4.6200 USD |
4.5300 USD |
4.8500 USD |
4.7500 USD |
| 2022-04-11 |
4.6600 USD |
41,243.9590 ERN |
5.2000 USD |
4.5300 USD |
5.2000 USD |
4.6600 USD |
| 2022-04-10 |
5.1800 USD |
24,294.8560 ERN |
5.2500 USD |
5.0900 USD |
5.4400 USD |
5.1800 USD |
| 2022-04-09 |
5.2200 USD |
33,450.6500 ERN |
5.1700 USD |
5.0900 USD |
5.3300 USD |
5.2200 USD |
| 2022-04-08 |
5.1300 USD |
13,306.9320 ERN |
5.5300 USD |
5.1300 USD |
5.6200 USD |
5.1300 USD |
| 2022-04-07 |
5.5200 USD |
18,130.9690 ERN |
5.3300 USD |
5.2100 USD |
5.6600 USD |
5.5200 USD |
| 2022-04-06 |
5.3300 USD |
35,033.1340 ERN |
6.1200 USD |
5.3300 USD |
6.1600 USD |
5.3300 USD |
| 2022-04-05 |
6.2500 USD |
95,418.0740 ERN |
6.1500 USD |
6.0600 USD |
6.5900 USD |
6.2500 USD |
| 2022-04-04 |
6.1800 USD |
57,425.0130 ERN |
6.3000 USD |
5.8600 USD |
6.4900 USD |
6.1800 USD |
| 2022-04-03 |
6.3100 USD |
117,388.7050 ERN |
5.9200 USD |
5.8900 USD |
6.6200 USD |
6.3100 USD |
| 2022-04-02 |
5.9600 USD |
27,500.4210 ERN |
5.9400 USD |
5.9200 USD |
6.1700 USD |
5.9600 USD |
| 2022-04-01 |
5.9200 USD |
29,807.7380 ERN |
5.6100 USD |
5.4800 USD |
6.0800 USD |
5.9200 USD |
| 2022-03-31 |
5.6700 USD |
29,616.1110 ERN |
6.0300 USD |
5.6200 USD |
6.2300 USD |
5.6700 USD |
| 2022-03-30 |
6.0400 USD |
30,689.9860 ERN |
6.2300 USD |
6.0100 USD |
6.3500 USD |
6.0400 USD |
| 2022-03-29 |
6.1500 USD |
91,787.8330 ERN |
5.8800 USD |
5.8800 USD |
6.6800 USD |
6.1500 USD |
| 2022-03-28 |
6.0400 USD |
111,153.3050 ERN |
5.7300 USD |
5.7000 USD |
6.4500 USD |
6.0400 USD |
| 2022-03-27 |
5.7100 USD |
96,238.5110 ERN |
5.5200 USD |
5.5100 USD |
5.9400 USD |
5.7100 USD |
| 2022-03-26 |
5.5100 USD |
32,434.9950 ERN |
5.3800 USD |
5.3300 USD |
5.5500 USD |
5.5100 USD |
| 2022-03-25 |
5.3600 USD |
52,013.7830 ERN |
5.5900 USD |
5.3300 USD |
5.7000 USD |
5.3600 USD |
| 2022-03-24 |
5.5800 USD |
127,239.8750 ERN |
5.7500 USD |
5.4000 USD |
5.7900 USD |
5.5800 USD |
| 2022-03-23 |
5.7300 USD |
258,302.4590 ERN |
5.4400 USD |
5.2200 USD |
6.3600 USD |
5.7300 USD |
| 2022-03-22 |
5.4600 USD |
108,090.2700 ERN |
5.2500 USD |
5.2000 USD |
5.6900 USD |
5.4600 USD |