Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-03 |
1.4432 USD |
124,318.6530 ERN |
1.4251 USD |
1.0844 USD |
1.4651 USD |
1.4432 USD |
| 2025-02-02 |
1.4215 USD |
59,182.0000 ERN |
1.6400 USD |
1.4215 USD |
1.6688 USD |
1.4215 USD |
| 2025-02-01 |
1.6682 USD |
45,861.4130 ERN |
1.8209 USD |
1.6623 USD |
1.8775 USD |
1.6682 USD |
| 2025-01-31 |
1.8307 USD |
17,965.5120 ERN |
1.8208 USD |
1.7871 USD |
1.8702 USD |
1.8307 USD |
| 2025-01-30 |
1.8151 USD |
13,649.4800 ERN |
1.7398 USD |
1.7292 USD |
1.8349 USD |
1.8151 USD |
| 2025-01-29 |
1.7600 USD |
11,977.8760 ERN |
1.6900 USD |
1.6700 USD |
1.8033 USD |
1.7600 USD |
| 2025-01-28 |
1.7017 USD |
25,190.0730 ERN |
1.8300 USD |
1.7017 USD |
1.8500 USD |
1.7017 USD |
| 2025-01-27 |
1.8145 USD |
41,344.2790 ERN |
1.8000 USD |
1.6663 USD |
1.8329 USD |
1.8145 USD |
| 2025-01-26 |
1.8690 USD |
37,073.9520 ERN |
1.8754 USD |
1.8128 USD |
1.9739 USD |
1.8690 USD |
| 2025-01-25 |
1.8864 USD |
7,460.3670 ERN |
1.8400 USD |
1.8312 USD |
1.8997 USD |
1.8864 USD |
| 2025-01-24 |
1.8417 USD |
39,238.5430 ERN |
1.9231 USD |
1.8347 USD |
1.9472 USD |
1.8417 USD |
| 2025-01-23 |
1.8949 USD |
68,819.5610 ERN |
2.0400 USD |
1.8600 USD |
2.1097 USD |
1.8949 USD |
| 2025-01-22 |
2.0027 USD |
26,648.0430 ERN |
1.9900 USD |
1.9378 USD |
2.0300 USD |
2.0027 USD |
| 2025-01-21 |
1.9800 USD |
27,435.0320 ERN |
1.8977 USD |
1.8200 USD |
2.0409 USD |
1.9800 USD |
| 2025-01-20 |
1.9209 USD |
33,690.7110 ERN |
1.9500 USD |
1.8445 USD |
2.1100 USD |
1.9209 USD |
| 2025-01-19 |
1.9759 USD |
76,684.2860 ERN |
2.2700 USD |
1.9500 USD |
2.3139 USD |
1.9759 USD |
| 2025-01-18 |
2.2401 USD |
39,224.6830 ERN |
2.4673 USD |
2.2344 USD |
2.4740 USD |
2.2401 USD |
| 2025-01-17 |
2.4623 USD |
23,778.3520 ERN |
2.3800 USD |
2.3602 USD |
2.4698 USD |
2.4623 USD |
| 2025-01-16 |
2.3638 USD |
14,835.0510 ERN |
2.4006 USD |
2.2901 USD |
2.4006 USD |
2.3638 USD |
| 2025-01-15 |
2.4046 USD |
47,348.3040 ERN |
2.2820 USD |
2.2300 USD |
2.4480 USD |
2.4046 USD |
| 2025-01-14 |
2.2961 USD |
21,963.1670 ERN |
2.2025 USD |
2.2003 USD |
2.3129 USD |
2.2961 USD |
| 2025-01-13 |
2.1930 USD |
85,771.8730 ERN |
2.3200 USD |
2.0541 USD |
2.3700 USD |
2.1930 USD |
| 2025-01-12 |
2.3348 USD |
179,898.8100 ERN |
2.2824 USD |
2.2061 USD |
2.5936 USD |
2.3348 USD |
| 2025-01-11 |
2.2859 USD |
7,545.4780 ERN |
2.2808 USD |
2.2307 USD |
2.3100 USD |
2.2859 USD |
| 2025-01-10 |
2.2947 USD |
25,696.5060 ERN |
2.2955 USD |
2.2030 USD |
2.3689 USD |
2.2947 USD |
| 2025-01-09 |
2.3000 USD |
19,006.0340 ERN |
2.3400 USD |
2.2232 USD |
2.4198 USD |
2.3000 USD |
| 2025-01-08 |
2.3207 USD |
33,478.5350 ERN |
2.3853 USD |
2.2258 USD |
2.4332 USD |
2.3207 USD |
| 2025-01-07 |
2.3812 USD |
48,526.4730 ERN |
2.7600 USD |
2.3691 USD |
2.8435 USD |
2.3812 USD |
| 2025-01-06 |
2.7590 USD |
16,303.2200 ERN |
2.7303 USD |
2.6915 USD |
2.7942 USD |
2.7590 USD |
| 2025-01-05 |
2.7400 USD |
2,709.1820 ERN |
2.7725 USD |
2.6855 USD |
2.7825 USD |
2.7400 USD |
| 2025-01-04 |
2.7811 USD |
19,194.1190 ERN |
2.7695 USD |
2.7133 USD |
2.8362 USD |
2.7811 USD |
| 2025-01-03 |
2.7700 USD |
22,153.8760 ERN |
2.6659 USD |
2.6200 USD |
2.7960 USD |
2.7700 USD |
| 2025-01-02 |
2.6659 USD |
47,942.6360 ERN |
2.6432 USD |
2.5699 USD |
2.7533 USD |
2.6659 USD |
| 2025-01-01 |
2.6455 USD |
11,278.4780 ERN |
2.5679 USD |
2.4994 USD |
2.6500 USD |
2.6455 USD |
| 2024-12-31 |
2.5619 USD |
21,846.7900 ERN |
2.6449 USD |
2.5619 USD |
2.7300 USD |
2.5619 USD |
| 2024-12-30 |
2.6533 USD |
24,159.8420 ERN |
2.7445 USD |
2.5798 USD |
2.8093 USD |
2.6533 USD |
| 2024-12-29 |
2.7500 USD |
28,354.0600 ERN |
2.8400 USD |
2.7156 USD |
3.1042 USD |
2.7500 USD |
| 2024-12-28 |
2.8530 USD |
29,494.0030 ERN |
2.7100 USD |
2.7100 USD |
2.8571 USD |
2.8530 USD |
| 2024-12-27 |
2.7060 USD |
29,496.5410 ERN |
2.6100 USD |
2.5900 USD |
2.8149 USD |
2.7060 USD |
| 2024-12-26 |
2.6000 USD |
28,394.2350 ERN |
2.9199 USD |
2.5601 USD |
2.9600 USD |
2.6000 USD |
| 2024-12-25 |
2.9100 USD |
27,363.8190 ERN |
2.7634 USD |
2.7221 USD |
2.9331 USD |
2.9100 USD |
| 2024-12-24 |
2.7799 USD |
18,935.5970 ERN |
2.7444 USD |
2.6601 USD |
2.7899 USD |
2.7799 USD |
| 2024-12-23 |
2.7416 USD |
11,526.5620 ERN |
2.5100 USD |
2.4759 USD |
2.7700 USD |
2.7416 USD |
| 2024-12-22 |
2.5209 USD |
9,786.6960 ERN |
2.5776 USD |
2.4720 USD |
2.5841 USD |
2.5209 USD |
| 2024-12-21 |
2.5718 USD |
22,940.4170 ERN |
2.5905 USD |
2.4635 USD |
2.7000 USD |
2.5718 USD |
| 2024-12-20 |
2.6000 USD |
70,717.2120 ERN |
2.4500 USD |
2.2100 USD |
2.6568 USD |
2.6000 USD |
| 2024-12-19 |
2.4600 USD |
65,583.2510 ERN |
2.5543 USD |
2.4000 USD |
2.8761 USD |
2.4600 USD |
| 2024-12-18 |
2.5500 USD |
51,025.9080 ERN |
2.8401 USD |
2.5302 USD |
2.8506 USD |
2.5500 USD |
| 2024-12-17 |
2.8385 USD |
28,898.5320 ERN |
2.9421 USD |
2.8101 USD |
3.0100 USD |
2.8385 USD |
| 2024-12-16 |
2.9476 USD |
45,359.2240 ERN |
3.0799 USD |
2.9174 USD |
3.1719 USD |
2.9476 USD |