Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-26 |
2.3309 USD |
258,905.8770 ERN |
2.1982 USD |
2.1223 USD |
2.6978 USD |
2.3309 USD |
| 2024-10-25 |
2.1886 USD |
62,835.0130 ERN |
2.2660 USD |
2.1019 USD |
2.4310 USD |
2.1886 USD |
| 2024-10-24 |
2.2730 USD |
14,097.0640 ERN |
2.1310 USD |
2.1203 USD |
2.2921 USD |
2.2730 USD |
| 2024-10-23 |
2.1228 USD |
72,156.5630 ERN |
2.4152 USD |
2.0634 USD |
2.4540 USD |
2.1228 USD |
| 2024-10-22 |
2.4080 USD |
130,346.7730 ERN |
2.1825 USD |
2.1700 USD |
2.4699 USD |
2.4080 USD |
| 2024-10-21 |
2.1811 USD |
28,434.5790 ERN |
2.2800 USD |
2.1001 USD |
2.3060 USD |
2.1811 USD |
| 2024-10-20 |
2.2781 USD |
133,923.1670 ERN |
2.0767 USD |
2.0479 USD |
2.4268 USD |
2.2781 USD |
| 2024-10-19 |
2.0769 USD |
41,313.9660 ERN |
1.9840 USD |
1.9820 USD |
2.1500 USD |
2.0769 USD |
| 2024-10-18 |
1.9712 USD |
16,759.8930 ERN |
1.8916 USD |
1.8901 USD |
1.9842 USD |
1.9712 USD |
| 2024-10-17 |
1.8900 USD |
7,365.6900 ERN |
1.9500 USD |
1.8900 USD |
1.9500 USD |
1.8900 USD |
| 2024-10-16 |
1.9300 USD |
27,468.2920 ERN |
2.0000 USD |
1.9000 USD |
2.0100 USD |
1.9300 USD |
| 2024-10-15 |
2.0100 USD |
28,748.8780 ERN |
2.1200 USD |
1.9600 USD |
2.1200 USD |
2.0100 USD |
| 2024-10-14 |
2.1200 USD |
44,338.5530 ERN |
2.0300 USD |
1.9900 USD |
2.1200 USD |
2.1200 USD |
| 2024-10-13 |
2.0200 USD |
18,090.1300 ERN |
1.9600 USD |
1.9400 USD |
2.0600 USD |
2.0200 USD |
| 2024-10-12 |
1.9600 USD |
7,364.8470 ERN |
1.9400 USD |
1.9200 USD |
1.9900 USD |
1.9600 USD |
| 2024-10-11 |
1.9400 USD |
12,203.2130 ERN |
1.9000 USD |
1.8400 USD |
1.9700 USD |
1.9400 USD |
| 2024-10-10 |
1.9000 USD |
21,198.5900 ERN |
1.9200 USD |
1.8300 USD |
1.9800 USD |
1.9000 USD |
| 2024-10-09 |
1.9300 USD |
22,888.9880 ERN |
2.0300 USD |
1.8400 USD |
2.0400 USD |
1.9300 USD |
| 2024-10-08 |
2.0400 USD |
32,043.6520 ERN |
1.9500 USD |
1.9200 USD |
2.0600 USD |
2.0400 USD |
| 2024-10-07 |
1.9500 USD |
23,913.0970 ERN |
1.9700 USD |
1.9200 USD |
2.0200 USD |
1.9500 USD |
| 2024-10-06 |
1.9700 USD |
25,946.2710 ERN |
1.8500 USD |
1.8500 USD |
1.9900 USD |
1.9700 USD |
| 2024-10-05 |
1.8500 USD |
22,243.0020 ERN |
1.9100 USD |
1.8100 USD |
1.9200 USD |
1.8500 USD |
| 2024-10-04 |
1.9000 USD |
46,210.2830 ERN |
1.9000 USD |
1.7900 USD |
1.9400 USD |
1.9000 USD |
| 2024-10-03 |
1.9000 USD |
23,022.3200 ERN |
2.0000 USD |
1.8800 USD |
2.0100 USD |
1.9000 USD |
| 2024-10-02 |
1.9900 USD |
13,031.3050 ERN |
1.9700 USD |
1.9400 USD |
2.0500 USD |
1.9900 USD |
| 2024-10-01 |
1.9700 USD |
30,251.2340 ERN |
2.1700 USD |
1.9400 USD |
2.2900 USD |
1.9700 USD |
| 2024-09-30 |
2.1800 USD |
11,618.0620 ERN |
2.2800 USD |
2.1500 USD |
2.2800 USD |
2.1800 USD |
| 2024-09-29 |
2.2900 USD |
16,459.5180 ERN |
2.2200 USD |
2.1600 USD |
2.3100 USD |
2.2900 USD |
| 2024-09-28 |
2.2100 USD |
18,169.3380 ERN |
2.2600 USD |
2.1900 USD |
2.3300 USD |
2.2100 USD |
| 2024-09-27 |
2.2600 USD |
20,512.7040 ERN |
2.1900 USD |
2.1800 USD |
2.2700 USD |
2.2600 USD |
| 2024-09-26 |
2.1900 USD |
14,876.6720 ERN |
2.1500 USD |
2.1100 USD |
2.2400 USD |
2.1900 USD |
| 2024-09-25 |
2.1400 USD |
14,076.6310 ERN |
2.2400 USD |
2.1300 USD |
2.2600 USD |
2.1400 USD |
| 2024-09-24 |
2.2300 USD |
3,857.1630 ERN |
2.1800 USD |
2.1400 USD |
2.2500 USD |
2.2300 USD |
| 2024-09-23 |
2.1700 USD |
12,649.6710 ERN |
2.1100 USD |
2.1000 USD |
2.2000 USD |
2.1700 USD |
| 2024-09-22 |
2.1300 USD |
8,329.4080 ERN |
2.1700 USD |
2.0700 USD |
2.1800 USD |
2.1300 USD |
| 2024-09-21 |
2.1700 USD |
10,595.6610 ERN |
2.1400 USD |
2.1300 USD |
2.1900 USD |
2.1700 USD |
| 2024-09-20 |
2.1400 USD |
26,082.6660 ERN |
2.1400 USD |
2.0800 USD |
2.2000 USD |
2.1400 USD |
| 2024-09-19 |
2.1500 USD |
13,011.4410 ERN |
2.0500 USD |
2.0500 USD |
2.1800 USD |
2.1500 USD |
| 2024-09-18 |
2.0300 USD |
24,130.0070 ERN |
1.9600 USD |
1.9100 USD |
2.0300 USD |
2.0300 USD |
| 2024-09-17 |
1.9500 USD |
12,252.3120 ERN |
1.9200 USD |
1.9100 USD |
2.0100 USD |
1.9500 USD |
| 2024-09-16 |
1.9000 USD |
28,526.4640 ERN |
1.9700 USD |
1.8900 USD |
2.0000 USD |
1.9000 USD |
| 2024-09-15 |
1.9700 USD |
34,084.1920 ERN |
2.0800 USD |
1.9600 USD |
2.1200 USD |
1.9700 USD |
| 2024-09-14 |
2.0900 USD |
10,484.3880 ERN |
2.0700 USD |
2.0600 USD |
2.1200 USD |
2.0900 USD |
| 2024-09-13 |
2.0600 USD |
16,777.0830 ERN |
2.0200 USD |
1.9900 USD |
2.0900 USD |
2.0600 USD |
| 2024-09-12 |
2.0200 USD |
7,761.0090 ERN |
2.0200 USD |
1.9900 USD |
2.0600 USD |
2.0200 USD |
| 2024-09-11 |
2.0000 USD |
9,894.0640 ERN |
2.0400 USD |
1.9600 USD |
2.0400 USD |
2.0000 USD |
| 2024-09-10 |
2.0400 USD |
48,867.9840 ERN |
2.0000 USD |
1.9900 USD |
2.0800 USD |
2.0400 USD |
| 2024-09-09 |
2.0100 USD |
16,891.3080 ERN |
2.0100 USD |
1.9900 USD |
2.0700 USD |
2.0100 USD |
| 2024-09-08 |
2.0000 USD |
17,186.8530 ERN |
1.9700 USD |
1.9500 USD |
2.0500 USD |
2.0000 USD |
| 2024-09-07 |
1.9700 USD |
17,973.6670 ERN |
1.9200 USD |
1.9000 USD |
2.0300 USD |
1.9700 USD |