Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-25 |
1.4224 USD |
254,841.7140 ERN |
1.4314 USD |
1.4100 USD |
1.4676 USD |
1.4224 USD |
| 2025-03-24 |
1.4339 USD |
507,011.6050 ERN |
1.4899 USD |
1.3936 USD |
1.5641 USD |
1.4339 USD |
| 2025-03-23 |
1.5347 USD |
1,601,605.6900 ERN |
1.8015 USD |
1.4050 USD |
1.8165 USD |
1.5347 USD |
| 2025-03-22 |
1.8011 USD |
3,759,263.3700 ERN |
1.2793 USD |
1.2700 USD |
3.4500 USD |
1.8011 USD |
| 2025-03-21 |
1.2897 USD |
249,905.6000 ERN |
1.3497 USD |
1.2758 USD |
1.3700 USD |
1.2897 USD |
| 2025-03-20 |
1.3400 USD |
152,181.4020 ERN |
1.4279 USD |
1.3400 USD |
1.4280 USD |
1.3400 USD |
| 2025-03-19 |
1.4324 USD |
66,482.9980 ERN |
1.4613 USD |
1.4200 USD |
1.4894 USD |
1.4324 USD |
| 2025-03-18 |
1.4286 USD |
153,279.5510 ERN |
1.6423 USD |
1.3398 USD |
1.6423 USD |
1.4286 USD |
| 2025-03-17 |
1.6572 USD |
42,255.4310 ERN |
1.6661 USD |
1.6354 USD |
1.6948 USD |
1.6572 USD |
| 2025-03-16 |
1.6684 USD |
178,419.9280 ERN |
1.8301 USD |
1.6331 USD |
1.8433 USD |
1.6684 USD |
| 2025-03-15 |
1.8339 USD |
345,232.4500 ERN |
1.8644 USD |
1.7700 USD |
1.9500 USD |
1.8339 USD |
| 2025-03-14 |
1.7691 USD |
249,219.4160 ERN |
1.8636 USD |
1.7210 USD |
1.8739 USD |
1.7691 USD |
| 2025-03-13 |
1.8009 USD |
1,184,978.7530 ERN |
2.1358 USD |
1.6735 USD |
2.4900 USD |
1.8009 USD |
| 2025-03-12 |
2.0681 USD |
138,330.1920 ERN |
1.7700 USD |
1.7557 USD |
2.2570 USD |
2.0681 USD |
| 2025-03-11 |
1.7664 USD |
109,559.0910 ERN |
1.7601 USD |
1.6661 USD |
1.8590 USD |
1.7664 USD |
| 2025-03-10 |
1.7406 USD |
367,459.7550 ERN |
2.0622 USD |
1.6501 USD |
2.1990 USD |
1.7406 USD |
| 2025-03-09 |
2.0419 USD |
512,081.8560 ERN |
2.0771 USD |
1.9617 USD |
2.2200 USD |
2.0419 USD |
| 2025-03-08 |
2.0979 USD |
1,385,705.7910 ERN |
1.8873 USD |
1.8700 USD |
2.3353 USD |
2.0979 USD |
| 2025-03-07 |
1.8766 USD |
560,917.3030 ERN |
1.7886 USD |
1.7509 USD |
2.0000 USD |
1.8766 USD |
| 2025-03-06 |
1.7881 USD |
255,060.3430 ERN |
1.8690 USD |
1.7564 USD |
1.9100 USD |
1.7881 USD |
| 2025-03-05 |
1.8188 USD |
454,382.7050 ERN |
1.7006 USD |
1.6719 USD |
1.8798 USD |
1.8188 USD |
| 2025-03-04 |
1.6904 USD |
791,060.5030 ERN |
1.9066 USD |
1.6489 USD |
1.9162 USD |
1.6904 USD |
| 2025-03-03 |
1.8713 USD |
1,216,997.0610 ERN |
1.7340 USD |
1.6185 USD |
2.1000 USD |
1.8713 USD |
| 2025-03-02 |
1.7622 USD |
744,673.9350 ERN |
1.6604 USD |
1.5784 USD |
1.8895 USD |
1.7622 USD |
| 2025-03-01 |
1.6948 USD |
3,995,192.7040 ERN |
1.7703 USD |
1.5639 USD |
2.1522 USD |
1.6948 USD |
| 2025-02-28 |
1.7300 USD |
8,659,603.9410 ERN |
1.2668 USD |
1.1758 USD |
2.7900 USD |
1.7300 USD |
| 2025-02-27 |
1.2647 USD |
7,914.7890 ERN |
1.2414 USD |
1.2361 USD |
1.2997 USD |
1.2647 USD |
| 2025-02-26 |
1.1940 USD |
19,944.5650 ERN |
1.2506 USD |
1.1940 USD |
1.2937 USD |
1.1940 USD |
| 2025-02-25 |
1.2648 USD |
73,671.1060 ERN |
1.2463 USD |
1.1900 USD |
1.2766 USD |
1.2648 USD |
| 2025-02-24 |
1.2559 USD |
54,395.6650 ERN |
1.4160 USD |
1.2380 USD |
1.4162 USD |
1.2559 USD |
| 2025-02-23 |
1.4099 USD |
14,684.3630 ERN |
1.4258 USD |
1.3804 USD |
1.4349 USD |
1.4099 USD |
| 2025-02-22 |
1.4250 USD |
33,270.3120 ERN |
1.3612 USD |
1.3530 USD |
1.4997 USD |
1.4250 USD |
| 2025-02-21 |
1.3606 USD |
26,201.4770 ERN |
1.4032 USD |
1.3413 USD |
1.4787 USD |
1.3606 USD |
| 2025-02-20 |
1.4133 USD |
12,392.4280 ERN |
1.3691 USD |
1.3691 USD |
1.4154 USD |
1.4133 USD |
| 2025-02-19 |
1.3364 USD |
14,417.8670 ERN |
1.3618 USD |
1.3364 USD |
1.3838 USD |
1.3364 USD |
| 2025-02-18 |
1.3560 USD |
28,715.3070 ERN |
1.4233 USD |
1.2758 USD |
1.4236 USD |
1.3560 USD |
| 2025-02-17 |
1.4407 USD |
110,523.0310 ERN |
1.4361 USD |
1.4003 USD |
1.5790 USD |
1.4407 USD |
| 2025-02-16 |
1.4622 USD |
14,152.5570 ERN |
1.4435 USD |
1.4340 USD |
1.4808 USD |
1.4622 USD |
| 2025-02-15 |
1.4426 USD |
79,324.9040 ERN |
1.4600 USD |
1.1500 USD |
1.5399 USD |
1.4426 USD |
| 2025-02-14 |
1.4710 USD |
33,770.0460 ERN |
1.3832 USD |
1.3832 USD |
1.4814 USD |
1.4710 USD |
| 2025-02-13 |
1.3592 USD |
17,809.3710 ERN |
1.4100 USD |
1.3359 USD |
1.4200 USD |
1.3592 USD |
| 2025-02-12 |
1.3997 USD |
82,710.9930 ERN |
1.3099 USD |
1.2707 USD |
1.4295 USD |
1.3997 USD |
| 2025-02-11 |
1.3264 USD |
98,523.4220 ERN |
1.3400 USD |
1.2876 USD |
1.4097 USD |
1.3264 USD |
| 2025-02-10 |
1.4195 USD |
15,362.1040 ERN |
1.3844 USD |
1.3200 USD |
1.4600 USD |
1.4195 USD |
| 2025-02-09 |
1.3712 USD |
43,007.9470 ERN |
1.3642 USD |
1.3132 USD |
1.4356 USD |
1.3712 USD |
| 2025-02-08 |
1.3611 USD |
8,071.1270 ERN |
1.3102 USD |
1.2705 USD |
1.3712 USD |
1.3611 USD |
| 2025-02-07 |
1.2975 USD |
20,058.4280 ERN |
1.2604 USD |
1.2526 USD |
1.3625 USD |
1.2975 USD |
| 2025-02-06 |
1.2636 USD |
44,914.7920 ERN |
1.3092 USD |
1.2436 USD |
1.3924 USD |
1.2636 USD |
| 2025-02-05 |
1.2917 USD |
60,000.9930 ERN |
1.3805 USD |
1.2621 USD |
1.4031 USD |
1.2917 USD |
| 2025-02-04 |
1.3700 USD |
93,927.2350 ERN |
1.4491 USD |
1.2900 USD |
1.5266 USD |
1.3700 USD |