Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-14 |
2.1951 USD |
1,142,218.5900 ERN |
1.7691 USD |
1.6444 USD |
2.6500 USD |
2.1951 USD |
| 2025-05-13 |
1.7152 USD |
94,121.0770 ERN |
1.7321 USD |
1.6459 USD |
1.7570 USD |
1.7152 USD |
| 2025-05-12 |
1.7396 USD |
450,368.1280 ERN |
1.6169 USD |
1.5731 USD |
1.9390 USD |
1.7396 USD |
| 2025-05-11 |
1.5944 USD |
135,036.5400 ERN |
1.5741 USD |
1.5171 USD |
1.6408 USD |
1.5944 USD |
| 2025-05-10 |
1.5790 USD |
299,323.6560 ERN |
1.5316 USD |
1.4695 USD |
1.9533 USD |
1.5790 USD |
| 2025-05-09 |
1.4889 USD |
482,565.4570 ERN |
1.4231 USD |
1.4019 USD |
1.8500 USD |
1.4889 USD |
| 2025-05-08 |
1.3995 USD |
73,662.0600 ERN |
1.3015 USD |
1.2987 USD |
1.4429 USD |
1.3995 USD |
| 2025-05-07 |
1.2762 USD |
37,451.3240 ERN |
1.3289 USD |
1.2676 USD |
1.3454 USD |
1.2762 USD |
| 2025-05-06 |
1.3266 USD |
20,255.3610 ERN |
1.3542 USD |
1.3061 USD |
1.3607 USD |
1.3266 USD |
| 2025-05-05 |
1.3623 USD |
39,651.7980 ERN |
1.3758 USD |
1.3542 USD |
1.4056 USD |
1.3623 USD |
| 2025-05-04 |
1.3629 USD |
12,701.9660 ERN |
1.3971 USD |
1.3544 USD |
1.4100 USD |
1.3629 USD |
| 2025-05-03 |
1.4063 USD |
38,216.7410 ERN |
1.4130 USD |
1.3950 USD |
1.4343 USD |
1.4063 USD |
| 2025-05-02 |
1.4038 USD |
40,706.7220 ERN |
1.4011 USD |
1.3766 USD |
1.4137 USD |
1.4038 USD |
| 2025-05-01 |
1.4033 USD |
22,705.0270 ERN |
1.4071 USD |
1.3944 USD |
1.4349 USD |
1.4033 USD |
| 2025-04-30 |
1.4092 USD |
40,415.8950 ERN |
1.4119 USD |
1.3751 USD |
1.4358 USD |
1.4092 USD |
| 2025-04-29 |
1.4294 USD |
12,378.1030 ERN |
1.4307 USD |
1.4124 USD |
1.4558 USD |
1.4294 USD |
| 2025-04-28 |
1.4508 USD |
102,392.0850 ERN |
1.3674 USD |
1.3564 USD |
1.4544 USD |
1.4508 USD |
| 2025-04-27 |
1.3692 USD |
77,071.4310 ERN |
1.4569 USD |
1.3646 USD |
1.4611 USD |
1.3692 USD |
| 2025-04-26 |
1.4467 USD |
56,884.3770 ERN |
1.4426 USD |
1.3976 USD |
1.4918 USD |
1.4467 USD |
| 2025-04-25 |
1.4354 USD |
57,535.8510 ERN |
1.4018 USD |
1.3911 USD |
1.4690 USD |
1.4354 USD |
| 2025-04-24 |
1.4000 USD |
40,280.6000 ERN |
1.3911 USD |
1.3635 USD |
1.4211 USD |
1.4000 USD |
| 2025-04-23 |
1.3890 USD |
145,252.9070 ERN |
1.4280 USD |
1.3527 USD |
1.4766 USD |
1.3890 USD |
| 2025-04-22 |
1.4216 USD |
88,387.0670 ERN |
1.4144 USD |
1.3609 USD |
1.4267 USD |
1.4216 USD |
| 2025-04-21 |
1.4083 USD |
375,611.6470 ERN |
1.5653 USD |
1.3451 USD |
1.6492 USD |
1.4083 USD |
| 2025-04-20 |
1.5700 USD |
131,419.1000 ERN |
1.4543 USD |
1.4339 USD |
1.5703 USD |
1.5700 USD |
| 2025-04-19 |
1.4587 USD |
86,654.7920 ERN |
1.3910 USD |
1.3877 USD |
1.4760 USD |
1.4587 USD |
| 2025-04-18 |
1.3835 USD |
66,662.7920 ERN |
1.3290 USD |
1.3210 USD |
1.4098 USD |
1.3835 USD |
| 2025-04-17 |
1.3261 USD |
49,794.4470 ERN |
1.3170 USD |
1.3049 USD |
1.3470 USD |
1.3261 USD |
| 2025-04-16 |
1.2970 USD |
57,520.2280 ERN |
1.3310 USD |
1.2560 USD |
1.3448 USD |
1.2970 USD |
| 2025-04-15 |
1.3040 USD |
33,569.6400 ERN |
1.3169 USD |
1.2835 USD |
1.3240 USD |
1.3040 USD |
| 2025-04-14 |
1.3171 USD |
87,187.8780 ERN |
1.3346 USD |
1.2972 USD |
1.3790 USD |
1.3171 USD |
| 2025-04-13 |
1.3397 USD |
128,671.9180 ERN |
1.3848 USD |
1.3351 USD |
1.4500 USD |
1.3397 USD |
| 2025-04-12 |
1.3820 USD |
46,488.1030 ERN |
1.3452 USD |
1.3069 USD |
1.4030 USD |
1.3820 USD |
| 2025-04-11 |
1.3492 USD |
368,894.2470 ERN |
1.3050 USD |
1.2411 USD |
1.4735 USD |
1.3492 USD |
| 2025-04-10 |
1.3107 USD |
69,979.1780 ERN |
1.4311 USD |
1.3090 USD |
1.4400 USD |
1.3107 USD |
| 2025-04-09 |
1.4230 USD |
116,881.3330 ERN |
1.3412 USD |
1.2771 USD |
1.4713 USD |
1.4230 USD |
| 2025-04-08 |
1.3244 USD |
164,123.1350 ERN |
1.3695 USD |
1.2914 USD |
1.3974 USD |
1.3244 USD |
| 2025-04-07 |
1.3778 USD |
486,478.2910 ERN |
1.3711 USD |
1.2551 USD |
1.4545 USD |
1.3778 USD |
| 2025-04-06 |
1.3321 USD |
953,277.7540 ERN |
1.1880 USD |
1.1591 USD |
1.3899 USD |
1.3321 USD |
| 2025-04-05 |
1.1772 USD |
140,359.5770 ERN |
1.2039 USD |
1.1546 USD |
1.2585 USD |
1.1772 USD |
| 2025-04-04 |
1.2032 USD |
143,234.3550 ERN |
1.2456 USD |
1.1812 USD |
1.2616 USD |
1.2032 USD |
| 2025-04-03 |
1.2464 USD |
315,629.7450 ERN |
1.2969 USD |
1.2055 USD |
1.3612 USD |
1.2464 USD |
| 2025-04-02 |
1.2999 USD |
637,564.6480 ERN |
1.2457 USD |
1.1888 USD |
1.4126 USD |
1.2999 USD |
| 2025-04-01 |
1.2603 USD |
258,244.7800 ERN |
1.3400 USD |
1.2309 USD |
1.4055 USD |
1.2603 USD |
| 2025-03-31 |
1.3293 USD |
232,940.5240 ERN |
1.3657 USD |
1.3028 USD |
1.3721 USD |
1.3293 USD |
| 2025-03-30 |
1.3689 USD |
395,976.8450 ERN |
1.3801 USD |
1.3000 USD |
1.4996 USD |
1.3689 USD |
| 2025-03-29 |
1.3001 USD |
805,970.8850 ERN |
1.3052 USD |
1.2435 USD |
1.6150 USD |
1.3001 USD |
| 2025-03-28 |
1.3025 USD |
238,016.6300 ERN |
1.3716 USD |
1.2829 USD |
1.3792 USD |
1.3025 USD |
| 2025-03-27 |
1.4120 USD |
548,614.9470 ERN |
1.3004 USD |
1.3003 USD |
1.4816 USD |
1.4120 USD |
| 2025-03-26 |
1.3065 USD |
288,159.8550 ERN |
1.4113 USD |
1.1913 USD |
1.4303 USD |
1.3065 USD |