Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
1.9400 USD |
74,495.5040 ERN |
1.9500 USD |
1.9100 USD |
1.9700 USD |
1.9400 USD |
| 2024-01-29 |
1.9600 USD |
84,298.2860 ERN |
2.0000 USD |
1.9000 USD |
2.0000 USD |
1.9600 USD |
| 2024-01-28 |
1.9900 USD |
145,583.8840 ERN |
1.9000 USD |
1.9000 USD |
2.0600 USD |
1.9900 USD |
| 2024-01-27 |
1.9000 USD |
28,894.6460 ERN |
1.8700 USD |
1.8700 USD |
1.9500 USD |
1.9000 USD |
| 2024-01-26 |
1.8700 USD |
24,376.2400 ERN |
1.8300 USD |
1.8300 USD |
1.9000 USD |
1.8700 USD |
| 2024-01-25 |
1.8400 USD |
68,273.4280 ERN |
1.9000 USD |
1.7800 USD |
1.9000 USD |
1.8400 USD |
| 2024-01-24 |
1.8900 USD |
100,489.8080 ERN |
1.9400 USD |
1.8500 USD |
1.9600 USD |
1.8900 USD |
| 2024-01-23 |
1.9000 USD |
408,899.5150 ERN |
2.2200 USD |
1.8700 USD |
2.2400 USD |
1.9000 USD |
| 2024-01-22 |
2.1800 USD |
1,142,561.3920 ERN |
1.8900 USD |
1.8800 USD |
2.6900 USD |
2.1800 USD |
| 2024-01-21 |
1.9000 USD |
12,873.8020 ERN |
1.8800 USD |
1.8500 USD |
1.9100 USD |
1.9000 USD |
| 2024-01-20 |
1.8900 USD |
9,428.5250 ERN |
1.8600 USD |
1.8500 USD |
1.9000 USD |
1.8900 USD |
| 2024-01-19 |
1.8600 USD |
27,624.6100 ERN |
1.9100 USD |
1.7900 USD |
1.9200 USD |
1.8600 USD |
| 2024-01-18 |
1.9100 USD |
41,192.9410 ERN |
2.1300 USD |
1.8700 USD |
2.1500 USD |
1.9100 USD |
| 2024-01-17 |
2.1000 USD |
64,166.5790 ERN |
2.0000 USD |
1.9800 USD |
2.1700 USD |
2.1000 USD |
| 2024-01-16 |
1.9900 USD |
20,120.7020 ERN |
1.9600 USD |
1.9600 USD |
2.0200 USD |
1.9900 USD |
| 2024-01-15 |
1.9700 USD |
7,345.8890 ERN |
1.9300 USD |
1.9300 USD |
1.9900 USD |
1.9700 USD |
| 2024-01-14 |
1.9300 USD |
12,003.8190 ERN |
1.9800 USD |
1.9200 USD |
2.0000 USD |
1.9300 USD |
| 2024-01-13 |
1.9800 USD |
11,226.0290 ERN |
1.9700 USD |
1.9600 USD |
2.0000 USD |
1.9800 USD |
| 2024-01-12 |
1.9700 USD |
8,507.5170 ERN |
2.0100 USD |
1.9500 USD |
2.0400 USD |
1.9700 USD |
| 2024-01-11 |
2.0100 USD |
9,866.9140 ERN |
1.9800 USD |
1.9600 USD |
2.0500 USD |
2.0100 USD |
| 2024-01-10 |
2.0000 USD |
36,272.0250 ERN |
1.8800 USD |
1.8500 USD |
2.0200 USD |
2.0000 USD |
| 2024-01-09 |
1.8800 USD |
43,516.7240 ERN |
1.9300 USD |
1.8400 USD |
1.9400 USD |
1.8800 USD |
| 2024-01-08 |
1.9300 USD |
7,395.6900 ERN |
1.8800 USD |
1.8200 USD |
1.9400 USD |
1.9300 USD |
| 2024-01-07 |
1.8600 USD |
18,949.7620 ERN |
1.9400 USD |
1.8600 USD |
2.0500 USD |
1.8600 USD |
| 2024-01-06 |
1.9400 USD |
15,920.6220 ERN |
1.9600 USD |
1.8800 USD |
1.9700 USD |
1.9400 USD |
| 2024-01-05 |
1.9700 USD |
19,515.3080 ERN |
2.0600 USD |
1.9200 USD |
2.0600 USD |
1.9700 USD |
| 2024-01-04 |
2.0400 USD |
14,204.3200 ERN |
1.9700 USD |
1.9400 USD |
2.0600 USD |
2.0400 USD |
| 2024-01-03 |
1.9800 USD |
44,818.7750 ERN |
2.1600 USD |
1.9500 USD |
2.1900 USD |
1.9800 USD |
| 2024-01-02 |
2.1600 USD |
50,835.7480 ERN |
2.1600 USD |
2.1300 USD |
2.2200 USD |
2.1600 USD |
| 2024-01-01 |
2.1600 USD |
26,820.2790 ERN |
2.0900 USD |
2.0500 USD |
2.1800 USD |
2.1600 USD |
| 2023-12-31 |
2.0700 USD |
13,764.4900 ERN |
2.1300 USD |
2.0700 USD |
2.1700 USD |
2.0700 USD |
| 2023-12-30 |
2.1400 USD |
6,548.9150 ERN |
2.1800 USD |
2.1300 USD |
2.2200 USD |
2.1400 USD |
| 2023-12-29 |
2.1700 USD |
34,551.8280 ERN |
2.1900 USD |
2.1400 USD |
2.2500 USD |
2.1700 USD |
| 2023-12-28 |
2.2200 USD |
52,223.1450 ERN |
2.3600 USD |
2.1900 USD |
2.4100 USD |
2.2200 USD |
| 2023-12-27 |
2.3800 USD |
63,037.5760 ERN |
2.4000 USD |
2.3400 USD |
2.4500 USD |
2.3800 USD |
| 2023-12-26 |
2.4000 USD |
74,607.3330 ERN |
2.4600 USD |
2.3300 USD |
2.5300 USD |
2.4000 USD |
| 2023-12-25 |
2.4500 USD |
332,791.0210 ERN |
2.2700 USD |
2.2400 USD |
2.9100 USD |
2.4500 USD |
| 2023-12-24 |
2.2800 USD |
144,398.7600 ERN |
2.2400 USD |
2.1900 USD |
2.5200 USD |
2.2800 USD |
| 2023-12-23 |
2.2200 USD |
276,651.0630 ERN |
2.1300 USD |
2.1300 USD |
2.3400 USD |
2.2200 USD |
| 2023-12-22 |
2.1300 USD |
68,750.4020 ERN |
2.0600 USD |
2.0400 USD |
2.1900 USD |
2.1300 USD |
| 2023-12-21 |
2.0600 USD |
34,656.8660 ERN |
2.0200 USD |
2.0100 USD |
2.1600 USD |
2.0600 USD |
| 2023-12-20 |
2.0200 USD |
28,513.8860 ERN |
2.0500 USD |
1.9900 USD |
2.0800 USD |
2.0200 USD |
| 2023-12-19 |
2.0300 USD |
53,592.1370 ERN |
1.9500 USD |
1.9400 USD |
2.0600 USD |
2.0300 USD |
| 2023-12-18 |
1.9300 USD |
31,887.4650 ERN |
1.9900 USD |
1.8300 USD |
2.0100 USD |
1.9300 USD |
| 2023-12-17 |
1.9800 USD |
29,382.9850 ERN |
2.0700 USD |
1.9400 USD |
2.0800 USD |
1.9800 USD |
| 2023-12-16 |
2.0800 USD |
174,532.9010 ERN |
2.0500 USD |
2.0200 USD |
2.2200 USD |
2.0800 USD |
| 2023-12-15 |
2.0600 USD |
142,406.5470 ERN |
2.0100 USD |
1.9300 USD |
2.1400 USD |
2.0600 USD |
| 2023-12-14 |
2.0100 USD |
63,486.4510 ERN |
1.9500 USD |
1.9200 USD |
2.0600 USD |
2.0100 USD |
| 2023-12-13 |
1.9500 USD |
27,386.9240 ERN |
1.9300 USD |
1.8500 USD |
1.9600 USD |
1.9500 USD |
| 2023-12-12 |
1.9200 USD |
7,035.8850 ERN |
1.9300 USD |
1.9000 USD |
1.9700 USD |
1.9200 USD |