Market ERN / USD
Identifier on Coinbase Pro: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-18 |
2.3500 USD |
23,612.6760 ERN |
2.3700 USD |
2.3000 USD |
2.4900 USD |
2.3500 USD |
| 2024-07-17 |
2.3800 USD |
42,635.4370 ERN |
2.3700 USD |
2.3100 USD |
2.4700 USD |
2.3800 USD |
| 2024-07-16 |
2.3500 USD |
46,334.6330 ERN |
2.4000 USD |
2.2700 USD |
2.4300 USD |
2.3500 USD |
| 2024-07-15 |
2.3900 USD |
47,415.2780 ERN |
2.1900 USD |
2.1800 USD |
2.4200 USD |
2.3900 USD |
| 2024-07-14 |
2.1900 USD |
39,586.9560 ERN |
2.1600 USD |
2.1200 USD |
2.2900 USD |
2.1900 USD |
| 2024-07-13 |
2.1900 USD |
29,464.0060 ERN |
2.0900 USD |
2.0800 USD |
2.2200 USD |
2.1900 USD |
| 2024-07-12 |
2.0800 USD |
29,873.3890 ERN |
2.1300 USD |
2.0100 USD |
2.1400 USD |
2.0800 USD |
| 2024-07-11 |
2.1200 USD |
40,647.2130 ERN |
2.1400 USD |
2.1000 USD |
2.2600 USD |
2.1200 USD |
| 2024-07-10 |
2.1400 USD |
40,745.3240 ERN |
2.1100 USD |
2.0800 USD |
2.1800 USD |
2.1400 USD |
| 2024-07-09 |
2.1000 USD |
21,370.4100 ERN |
2.0500 USD |
2.0200 USD |
2.1100 USD |
2.1000 USD |
| 2024-07-08 |
2.0600 USD |
127,528.0300 ERN |
1.9400 USD |
1.9000 USD |
2.1400 USD |
2.0600 USD |
| 2024-07-07 |
1.9800 USD |
48,160.7510 ERN |
2.3000 USD |
1.9500 USD |
2.3200 USD |
1.9800 USD |
| 2024-07-06 |
2.3200 USD |
10,635.8530 ERN |
2.1900 USD |
2.1600 USD |
2.3300 USD |
2.3200 USD |
| 2024-07-05 |
2.1800 USD |
104,972.5360 ERN |
2.2200 USD |
1.9800 USD |
2.2300 USD |
2.1800 USD |
| 2024-07-04 |
2.3000 USD |
38,896.8810 ERN |
2.4500 USD |
2.2400 USD |
2.4500 USD |
2.3000 USD |
| 2024-07-03 |
2.4200 USD |
17,944.2970 ERN |
2.5300 USD |
2.4000 USD |
2.5300 USD |
2.4200 USD |
| 2024-07-02 |
2.5400 USD |
20,615.7820 ERN |
2.4900 USD |
2.4600 USD |
2.5600 USD |
2.5400 USD |
| 2024-07-01 |
2.5100 USD |
70,221.2440 ERN |
2.5500 USD |
2.4800 USD |
2.7300 USD |
2.5100 USD |
| 2024-06-30 |
2.5500 USD |
24,326.8340 ERN |
2.3900 USD |
2.3300 USD |
2.5700 USD |
2.5500 USD |
| 2024-06-29 |
2.3900 USD |
19,959.6690 ERN |
2.4500 USD |
2.3900 USD |
2.5000 USD |
2.3900 USD |
| 2024-06-28 |
2.4500 USD |
20,660.8510 ERN |
2.5500 USD |
2.4500 USD |
2.7300 USD |
2.4500 USD |
| 2024-06-27 |
2.5500 USD |
19,459.5100 ERN |
2.4700 USD |
2.4100 USD |
2.5600 USD |
2.5500 USD |
| 2024-06-26 |
2.4800 USD |
13,479.5710 ERN |
2.5900 USD |
2.4700 USD |
2.6300 USD |
2.4800 USD |
| 2024-06-25 |
2.5900 USD |
20,349.3780 ERN |
2.5500 USD |
2.5400 USD |
2.6300 USD |
2.5900 USD |
| 2024-06-24 |
2.5600 USD |
26,574.5170 ERN |
2.4900 USD |
2.3800 USD |
2.5600 USD |
2.5600 USD |
| 2024-06-23 |
2.4800 USD |
10,947.1070 ERN |
2.5700 USD |
2.4800 USD |
2.6900 USD |
2.4800 USD |
| 2024-06-22 |
2.5700 USD |
10,505.7550 ERN |
2.6100 USD |
2.5400 USD |
2.6400 USD |
2.5700 USD |
| 2024-06-21 |
2.6400 USD |
28,822.2490 ERN |
2.6000 USD |
2.5600 USD |
2.6800 USD |
2.6400 USD |
| 2024-06-20 |
2.6000 USD |
55,381.4020 ERN |
2.5000 USD |
2.5000 USD |
2.7200 USD |
2.6000 USD |
| 2024-06-19 |
2.5100 USD |
50,413.6080 ERN |
2.4800 USD |
2.4600 USD |
2.6200 USD |
2.5100 USD |
| 2024-06-18 |
2.4900 USD |
46,591.2760 ERN |
2.6900 USD |
2.4000 USD |
2.7000 USD |
2.4900 USD |
| 2024-06-17 |
2.7200 USD |
35,058.7020 ERN |
2.9600 USD |
2.6400 USD |
2.9900 USD |
2.7200 USD |
| 2024-06-16 |
2.9900 USD |
22,729.9370 ERN |
2.9700 USD |
2.8900 USD |
3.0300 USD |
2.9900 USD |
| 2024-06-15 |
2.9600 USD |
28,173.9220 ERN |
2.9800 USD |
2.9400 USD |
3.0600 USD |
2.9600 USD |
| 2024-06-14 |
3.0000 USD |
72,370.5230 ERN |
3.3600 USD |
2.8900 USD |
3.3800 USD |
3.0000 USD |
| 2024-06-13 |
3.3600 USD |
43,158.3460 ERN |
3.5600 USD |
3.3300 USD |
3.5800 USD |
3.3600 USD |
| 2024-06-12 |
3.5900 USD |
26,496.5640 ERN |
3.5400 USD |
3.4500 USD |
3.7400 USD |
3.5900 USD |
| 2024-06-11 |
3.5100 USD |
46,185.7000 ERN |
3.6900 USD |
3.4100 USD |
3.7100 USD |
3.5100 USD |
| 2024-06-10 |
3.7200 USD |
21,770.0120 ERN |
3.8200 USD |
3.6900 USD |
3.8500 USD |
3.7200 USD |
| 2024-06-09 |
3.8100 USD |
14,071.0290 ERN |
3.6300 USD |
3.5800 USD |
3.8300 USD |
3.8100 USD |
| 2024-06-08 |
3.5900 USD |
26,154.4980 ERN |
3.7000 USD |
3.5500 USD |
3.8200 USD |
3.5900 USD |
| 2024-06-07 |
3.7300 USD |
33,321.0010 ERN |
4.0500 USD |
3.5900 USD |
4.1000 USD |
3.7300 USD |
| 2024-06-06 |
4.0600 USD |
24,585.6880 ERN |
4.0100 USD |
3.9800 USD |
4.0900 USD |
4.0600 USD |
| 2024-06-05 |
4.0300 USD |
19,355.5300 ERN |
3.9900 USD |
3.9800 USD |
4.1000 USD |
4.0300 USD |
| 2024-06-04 |
3.9800 USD |
15,231.3050 ERN |
3.9300 USD |
3.8200 USD |
4.0500 USD |
3.9800 USD |
| 2024-06-03 |
3.9400 USD |
43,494.8540 ERN |
3.8800 USD |
3.8400 USD |
4.0300 USD |
3.9400 USD |
| 2024-06-02 |
3.8600 USD |
33,088.3990 ERN |
4.0600 USD |
3.8200 USD |
4.1000 USD |
3.8600 USD |
| 2024-06-01 |
4.0800 USD |
31,331.5430 ERN |
4.3500 USD |
4.0200 USD |
4.3800 USD |
4.0800 USD |
| 2024-05-31 |
4.3600 USD |
23,341.3220 ERN |
4.2700 USD |
4.1800 USD |
4.4100 USD |
4.3600 USD |
| 2024-05-30 |
4.2600 USD |
21,670.7770 ERN |
4.2300 USD |
4.1100 USD |
4.3400 USD |
4.2600 USD |