Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-11 |
1.9300 USD |
57,338.7370 ERN |
2.0000 USD |
1.8700 USD |
2.0300 USD |
1.9300 USD |
| 2023-12-10 |
2.0200 USD |
19,248.0820 ERN |
2.0000 USD |
1.9600 USD |
2.0600 USD |
2.0200 USD |
| 2023-12-09 |
2.0200 USD |
37,823.2380 ERN |
2.0100 USD |
2.0000 USD |
2.0900 USD |
2.0200 USD |
| 2023-12-08 |
2.0100 USD |
57,991.5790 ERN |
1.9400 USD |
1.9400 USD |
2.0800 USD |
2.0100 USD |
| 2023-12-07 |
1.9400 USD |
14,854.4910 ERN |
1.9200 USD |
1.9000 USD |
1.9800 USD |
1.9400 USD |
| 2023-12-06 |
1.9300 USD |
108,126.1630 ERN |
1.9800 USD |
1.9300 USD |
2.0700 USD |
1.9300 USD |
| 2023-12-05 |
1.9800 USD |
82,982.7200 ERN |
1.9200 USD |
1.8500 USD |
2.0200 USD |
1.9800 USD |
| 2023-12-04 |
1.9200 USD |
59,011.5070 ERN |
1.8300 USD |
1.7900 USD |
1.9700 USD |
1.9200 USD |
| 2023-12-03 |
1.8300 USD |
43,106.7140 ERN |
1.8200 USD |
1.7900 USD |
1.8500 USD |
1.8300 USD |
| 2023-12-02 |
1.8300 USD |
26,274.7440 ERN |
1.7700 USD |
1.7700 USD |
1.8600 USD |
1.8300 USD |
| 2023-12-01 |
1.7700 USD |
27,186.5260 ERN |
1.7800 USD |
1.7600 USD |
1.8000 USD |
1.7700 USD |
| 2023-11-30 |
1.7900 USD |
86,646.4770 ERN |
1.7600 USD |
1.7300 USD |
1.8200 USD |
1.7900 USD |
| 2023-11-29 |
1.7600 USD |
40,604.2000 ERN |
1.8200 USD |
1.7500 USD |
1.8400 USD |
1.7600 USD |
| 2023-11-28 |
1.8200 USD |
67,495.3180 ERN |
1.8100 USD |
1.7400 USD |
1.8600 USD |
1.8200 USD |
| 2023-11-27 |
1.7900 USD |
62,301.0930 ERN |
1.8800 USD |
1.7400 USD |
1.9200 USD |
1.7900 USD |
| 2023-11-26 |
1.8900 USD |
482,247.4610 ERN |
1.9300 USD |
1.8100 USD |
2.3500 USD |
1.8900 USD |
| 2023-11-25 |
1.8800 USD |
347,955.9200 ERN |
1.6800 USD |
1.6700 USD |
2.0900 USD |
1.8800 USD |
| 2023-11-24 |
1.6900 USD |
13,290.1930 ERN |
1.6800 USD |
1.6600 USD |
1.7100 USD |
1.6900 USD |
| 2023-11-23 |
1.6600 USD |
12,717.7920 ERN |
1.6500 USD |
1.6300 USD |
1.6900 USD |
1.6600 USD |
| 2023-11-22 |
1.6400 USD |
7,139.5170 ERN |
1.5600 USD |
1.5600 USD |
1.6500 USD |
1.6400 USD |
| 2023-11-21 |
1.5700 USD |
16,366.2080 ERN |
1.7100 USD |
1.5700 USD |
1.7200 USD |
1.5700 USD |
| 2023-11-20 |
1.6900 USD |
13,351.4140 ERN |
1.6700 USD |
1.6600 USD |
1.7200 USD |
1.6900 USD |
| 2023-11-19 |
1.6700 USD |
30,667.0050 ERN |
1.6600 USD |
1.6200 USD |
1.7500 USD |
1.6700 USD |
| 2023-11-18 |
1.6500 USD |
12,992.4770 ERN |
1.6700 USD |
1.6000 USD |
1.6700 USD |
1.6500 USD |
| 2023-11-17 |
1.6600 USD |
29,175.5470 ERN |
1.6800 USD |
1.6100 USD |
1.7200 USD |
1.6600 USD |
| 2023-11-16 |
1.6800 USD |
17,119.3900 ERN |
1.7500 USD |
1.6500 USD |
1.7900 USD |
1.6800 USD |
| 2023-11-15 |
1.7500 USD |
22,016.5000 ERN |
1.7000 USD |
1.6800 USD |
1.7700 USD |
1.7500 USD |
| 2023-11-14 |
1.6900 USD |
14,554.7760 ERN |
1.7200 USD |
1.6400 USD |
1.7500 USD |
1.6900 USD |
| 2023-11-13 |
1.7500 USD |
27,270.4720 ERN |
1.8800 USD |
1.7300 USD |
1.9600 USD |
1.7500 USD |
| 2023-11-12 |
1.8900 USD |
40,300.7870 ERN |
1.8200 USD |
1.7800 USD |
2.0300 USD |
1.8900 USD |
| 2023-11-11 |
1.8200 USD |
25,898.8520 ERN |
1.7700 USD |
1.7300 USD |
1.8500 USD |
1.8200 USD |
| 2023-11-10 |
1.7600 USD |
21,439.5830 ERN |
1.7300 USD |
1.7000 USD |
1.7800 USD |
1.7600 USD |
| 2023-11-09 |
1.7200 USD |
34,058.8070 ERN |
1.7000 USD |
1.6600 USD |
1.7900 USD |
1.7200 USD |
| 2023-11-08 |
1.7000 USD |
17,409.8520 ERN |
1.6400 USD |
1.6200 USD |
1.7200 USD |
1.7000 USD |
| 2023-11-07 |
1.6400 USD |
87,343.8890 ERN |
1.7100 USD |
1.6000 USD |
1.7100 USD |
1.6400 USD |
| 2023-11-06 |
1.7100 USD |
18,198.3470 ERN |
1.6500 USD |
1.6200 USD |
1.7200 USD |
1.7100 USD |
| 2023-11-05 |
1.6600 USD |
101,617.7110 ERN |
1.6500 USD |
1.6200 USD |
1.9000 USD |
1.6600 USD |
| 2023-11-04 |
1.6300 USD |
7,803.0900 ERN |
1.6100 USD |
1.5900 USD |
1.6500 USD |
1.6300 USD |
| 2023-11-03 |
1.6100 USD |
4,714.3340 ERN |
1.5800 USD |
1.5500 USD |
1.6200 USD |
1.6100 USD |