Market ERN / USD
Identifier on Gemini: ernusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
6.3991 USD |
63.2869 ERN |
6.4977 USD |
6.1382 USD |
6.4263 USD |
6.1382 USD |
| 2024-03-28 |
6.4977 USD |
128.7389 ERN |
6.5327 USD |
6.1385 USD |
6.4976 USD |
6.4977 USD |
| 2024-03-27 |
6.5327 USD |
176.7515 ERN |
6.3700 USD |
6.3700 USD |
6.5015 USD |
6.5327 USD |
| 2024-03-26 |
6.3700 USD |
347.0529 ERN |
7.1000 USD |
6.3700 USD |
6.3700 USD |
6.3700 USD |
| 2024-03-25 |
7.1000 USD |
227.0015 ERN |
7.3247 USD |
6.3990 USD |
6.9069 USD |
7.1000 USD |
| 2024-03-24 |
7.3247 USD |
57.5724 ERN |
7.3537 USD |
7.0000 USD |
7.0000 USD |
7.3247 USD |
| 2024-03-23 |
7.3537 USD |
580.5163 ERN |
7.7840 USD |
7.2379 USD |
7.6715 USD |
7.4345 USD |
| 2024-03-22 |
7.7840 USD |
452.5660 ERN |
7.7839 USD |
7.0635 USD |
7.2978 USD |
7.7840 USD |
| 2024-03-21 |
7.4868 USD |
712.8724 ERN |
7.7999 USD |
6.8081 USD |
7.0291 USD |
7.4868 USD |
| 2024-03-20 |
7.7000 USD |
683.7137 ERN |
7.1786 USD |
5.9593 USD |
6.8560 USD |
9.4951 USD |
| 2024-03-19 |
7.1786 USD |
695.3847 ERN |
6.4493 USD |
5.8355 USD |
5.9177 USD |
8.0000 USD |
| 2024-03-18 |
6.5361 USD |
1,833.9808 ERN |
5.9691 USD |
5.9691 USD |
6.8829 USD |
6.8829 USD |
| 2024-03-17 |
5.9691 USD |
931.2116 ERN |
6.3000 USD |
5.3501 USD |
5.3501 USD |
5.9691 USD |
| 2024-03-16 |
6.1591 USD |
995.4007 ERN |
5.1570 USD |
5.1570 USD |
5.1570 USD |
6.1591 USD |
| 2024-03-15 |
5.1570 USD |
726.9235 ERN |
6.3097 USD |
5.1570 USD |
5.5000 USD |
5.1570 USD |
| 2024-03-14 |
5.8115 USD |
795.1325 ERN |
5.4973 USD |
5.4973 USD |
5.4973 USD |
5.8115 USD |
| 2024-03-13 |
5.5001 USD |
324.1382 ERN |
4.7444 USD |
4.7444 USD |
4.7444 USD |
5.3700 USD |
| 2024-03-12 |
4.9396 USD |
43.3800 ERN |
4.9500 USD |
4.7444 USD |
4.7444 USD |
4.7444 USD |
| 2024-03-11 |
4.9500 USD |
56.3866 ERN |
5.3127 USD |
4.9500 USD |
4.9500 USD |
4.9500 USD |
| 2024-03-10 |
5.3504 USD |
12.1388 ERN |
4.9500 USD |
4.9500 USD |
4.9500 USD |
5.3504 USD |
| 2024-03-09 |
4.9500 USD |
310.6837 ERN |
4.3663 USD |
4.2000 USD |
4.4500 USD |
4.9500 USD |
| 2024-03-08 |
4.3663 USD |
264.5616 ERN |
4.7399 USD |
4.1598 USD |
4.1598 USD |
4.3663 USD |
| 2024-03-07 |
4.7399 USD |
400.9358 ERN |
3.7000 USD |
3.7000 USD |
3.7000 USD |
4.7399 USD |
| 2024-03-06 |
3.7000 USD |
451.2186 ERN |
3.7800 USD |
3.4687 USD |
3.7800 USD |
3.7000 USD |
| 2024-03-05 |
3.7800 USD |
75.0615 ERN |
4.0000 USD |
3.7640 USD |
3.7640 USD |
3.7800 USD |
| 2024-03-04 |
4.0023 USD |
3,697.1463 ERN |
4.0000 USD |
3.7640 USD |
3.9377 USD |
4.0023 USD |
| 2024-03-03 |
4.0000 USD |
1,350.9179 ERN |
3.3278 USD |
3.2693 USD |
3.2693 USD |
4.0000 USD |
| 2024-03-02 |
3.3278 USD |
131.5850 ERN |
2.7374 USD |
2.6616 USD |
2.6616 USD |
3.3278 USD |
| 2024-03-01 |
2.7374 USD |
41.6466 ERN |
2.7103 USD |
2.7103 USD |
2.7103 USD |
2.7374 USD |
| 2024-02-29 |
2.7103 USD |
649.5045 ERN |
2.6725 USD |
2.6725 USD |
2.7076 USD |
2.7103 USD |
| 2024-02-28 |
2.6725 USD |
230.9242 ERN |
2.6784 USD |
2.4826 USD |
2.4826 USD |
2.4826 USD |
| 2024-02-27 |
2.6784 USD |
155.0331 ERN |
2.7280 USD |
2.5980 USD |
2.5980 USD |
2.6784 USD |
| 2024-02-26 |
2.7280 USD |
152.3584 ERN |
2.5001 USD |
2.4000 USD |
2.4000 USD |
2.7280 USD |
| 2024-02-25 |
2.5001 USD |
707.3139 ERN |
2.7074 USD |
2.3716 USD |
2.5001 USD |
2.5001 USD |
| 2024-02-24 |
2.8000 USD |
115.8313 ERN |
2.5019 USD |
2.5019 USD |
2.7915 USD |
2.8000 USD |
| 2024-02-23 |
2.5019 USD |
0.0000 ERN |
2.5019 USD |
2.5019 USD |
2.5019 USD |
2.5019 USD |
| 2024-02-22 |
2.5019 USD |
0.0000 ERN |
2.5019 USD |
2.5019 USD |
2.5019 USD |
2.5019 USD |
| 2024-02-21 |
2.5019 USD |
0.1626 ERN |
2.5868 USD |
2.5019 USD |
2.5019 USD |
2.5019 USD |
| 2024-02-20 |
2.5868 USD |
63.5102 ERN |
2.7515 USD |
2.4500 USD |
2.5868 USD |
2.5868 USD |
| 2024-02-19 |
2.7515 USD |
54.9635 ERN |
2.6799 USD |
2.6519 USD |
2.6519 USD |
2.7515 USD |
| 2024-02-18 |
2.6799 USD |
490.6177 ERN |
2.7704 USD |
2.6799 USD |
2.6799 USD |
2.6799 USD |
| 2024-02-17 |
2.7704 USD |
117.2040 ERN |
2.6547 USD |
2.6029 USD |
2.6547 USD |
2.7704 USD |
| 2024-02-16 |
2.6547 USD |
663.2399 ERN |
2.4420 USD |
2.4420 USD |
2.4420 USD |
2.6547 USD |
| 2024-02-15 |
2.4420 USD |
20.9176 ERN |
2.4718 USD |
2.4568 USD |
2.4568 USD |
2.4568 USD |
| 2024-02-14 |
2.4718 USD |
1,340.8165 ERN |
2.2100 USD |
2.2100 USD |
2.2100 USD |
2.4718 USD |
| 2024-02-13 |
2.2100 USD |
537.8915 ERN |
2.1854 USD |
2.1854 USD |
2.1854 USD |
2.2100 USD |
| 2024-02-12 |
2.1854 USD |
119.2456 ERN |
2.2100 USD |
2.1854 USD |
2.1854 USD |
2.1854 USD |
| 2024-02-11 |
2.2100 USD |
118.2794 ERN |
2.2594 USD |
2.2100 USD |
2.2100 USD |
2.2100 USD |
| 2024-02-10 |
2.2594 USD |
405.1197 ERN |
2.2656 USD |
2.2203 USD |
2.2203 USD |
2.2594 USD |
| 2024-02-09 |
2.2656 USD |
800.8256 ERN |
2.1300 USD |
2.1100 USD |
2.1300 USD |
2.2656 USD |