Market ERN / USD
Identifier on OKEx: ERN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
0.5867 USD |
2,136.9909 ERN |
0.5880 USD |
0.5757 USD |
0.6047 USD |
0.5757 USD |
| 2025-08-25 |
0.6267 USD |
59,764.1057 ERN |
0.6684 USD |
0.5797 USD |
0.6684 USD |
0.5911 USD |
| 2025-08-24 |
0.6704 USD |
7,207.1902 ERN |
0.6787 USD |
0.6684 USD |
0.6826 USD |
0.6684 USD |
| 2025-08-23 |
0.6754 USD |
1,219.7617 ERN |
0.6822 USD |
0.6709 USD |
0.6822 USD |
0.6761 USD |
| 2025-08-22 |
0.6900 USD |
9,625.2171 ERN |
0.6860 USD |
0.6715 USD |
0.7075 USD |
0.6778 USD |
| 2025-08-21 |
0.7076 USD |
4,757.7408 ERN |
0.7045 USD |
0.6915 USD |
0.7409 USD |
0.6951 USD |
| 2025-08-20 |
0.7489 USD |
11,331.8431 ERN |
0.7435 USD |
0.6941 USD |
0.7996 USD |
0.7089 USD |
| 2025-08-19 |
0.7283 USD |
1,535.8871 ERN |
0.7354 USD |
0.7164 USD |
0.7376 USD |
0.7265 USD |
| 2025-08-18 |
0.7929 USD |
13,854.3827 ERN |
0.7400 USD |
0.7328 USD |
0.8668 USD |
0.7629 USD |
| 2025-08-17 |
0.7178 USD |
305.5218 ERN |
0.7149 USD |
0.7147 USD |
0.7244 USD |
0.7244 USD |
| 2025-08-16 |
0.7275 USD |
790.5395 ERN |
0.7272 USD |
0.7070 USD |
0.7436 USD |
0.7209 USD |
| 2025-08-15 |
0.7410 USD |
608.3845 ERN |
0.7362 USD |
0.7314 USD |
0.7518 USD |
0.7314 USD |
| 2025-08-14 |
0.7817 USD |
2,271.6485 ERN |
0.8086 USD |
0.7541 USD |
0.8086 USD |
0.7541 USD |
| 2025-08-13 |
0.8157 USD |
2,269.4844 ERN |
0.8281 USD |
0.8064 USD |
0.8362 USD |
0.8176 USD |
| 2025-08-12 |
0.8396 USD |
3,647.4855 ERN |
0.8644 USD |
0.8137 USD |
0.8788 USD |
0.8354 USD |
| 2025-08-11 |
0.9932 USD |
13,518.9432 ERN |
1.0636 USD |
0.8499 USD |
1.1123 USD |
0.8716 USD |
| 2025-08-10 |
1.0907 USD |
37,947.4046 ERN |
0.7836 USD |
0.7836 USD |
1.2909 USD |
1.0761 USD |
| 2025-08-09 |
0.8005 USD |
166.8005 ERN |
0.8019 USD |
0.8003 USD |
0.8019 USD |
0.8003 USD |
| 2025-08-08 |
0.7675 USD |
1,455.3859 ERN |
0.7719 USD |
0.7575 USD |
0.7866 USD |
0.7713 USD |
| 2025-08-07 |
0.7755 USD |
1,787.9129 ERN |
0.7729 USD |
0.7521 USD |
0.7826 USD |
0.7826 USD |
| 2025-08-06 |
0.7590 USD |
34.9938 ERN |
0.7590 USD |
0.7590 USD |
0.7590 USD |
0.7590 USD |
| 2025-08-05 |
0.7724 USD |
13.3047 ERN |
0.7724 USD |
0.7724 USD |
0.7724 USD |
0.7724 USD |
| 2025-08-04 |
0.7710 USD |
1,166.6097 ERN |
0.7670 USD |
0.7613 USD |
0.7789 USD |
0.7613 USD |
| 2025-08-03 |
0.7278 USD |
1,193.9077 ERN |
0.7292 USD |
0.7263 USD |
0.7337 USD |
0.7337 USD |
| 2025-08-02 |
0.7520 USD |
150.7210 ERN |
0.7658 USD |
0.7338 USD |
0.7658 USD |
0.7338 USD |
| 2025-08-01 |
0.7915 USD |
372.8682 ERN |
0.7971 USD |
0.7792 USD |
0.7971 USD |
0.7792 USD |
| 2025-07-31 |
0.8176 USD |
942.5298 ERN |
0.8224 USD |
0.8129 USD |
0.8224 USD |
0.8129 USD |
| 2025-07-30 |
0.8639 USD |
2,626.4507 ERN |
0.8122 USD |
0.8090 USD |
0.9534 USD |
0.8472 USD |
| 2025-07-29 |
0.8174 USD |
1,713.8207 ERN |
0.8230 USD |
0.8081 USD |
0.8630 USD |
0.8193 USD |
| 2025-07-28 |
0.8347 USD |
1,772.8411 ERN |
0.8602 USD |
0.8207 USD |
0.8602 USD |
0.8306 USD |
| 2025-07-27 |
0.8801 USD |
1,180.0366 ERN |
0.8793 USD |
0.8785 USD |
0.8899 USD |
0.8899 USD |
| 2025-07-26 |
0.8896 USD |
360.1220 ERN |
0.8900 USD |
0.8833 USD |
0.9025 USD |
0.9025 USD |
| 2025-07-25 |
0.9055 USD |
1,752.9883 ERN |
0.8604 USD |
0.8604 USD |
0.9524 USD |
0.8671 USD |
| 2025-07-24 |
0.8700 USD |
923.5337 ERN |
0.8966 USD |
0.8536 USD |
0.8966 USD |
0.8770 USD |
| 2025-07-23 |
0.9806 USD |
3,729.1080 ERN |
0.9145 USD |
0.9142 USD |
1.0617 USD |
0.9455 USD |
| 2025-07-22 |
0.9290 USD |
538.1971 ERN |
0.9373 USD |
0.9209 USD |
0.9373 USD |
0.9209 USD |
| 2025-07-21 |
0.9433 USD |
1,548.6043 ERN |
0.9494 USD |
0.9285 USD |
0.9826 USD |
0.9355 USD |
| 2025-07-20 |
0.9427 USD |
771.9340 ERN |
0.9638 USD |
0.9236 USD |
0.9638 USD |
0.9366 USD |
| 2025-07-19 |
0.9678 USD |
873.3393 ERN |
1.0180 USD |
0.9416 USD |
1.0180 USD |
0.9629 USD |
| 2025-07-18 |
1.0865 USD |
7,637.0898 ERN |
1.1285 USD |
0.9879 USD |
1.1926 USD |
1.0390 USD |
| 2025-07-17 |
1.1138 USD |
4,969.5755 ERN |
1.0175 USD |
1.0175 USD |
1.1878 USD |
1.1181 USD |
| 2025-07-16 |
0.9834 USD |
1,331.7221 ERN |
0.9791 USD |
0.9711 USD |
1.0249 USD |
1.0201 USD |
| 2025-07-15 |
0.9973 USD |
2,477.8862 ERN |
0.9813 USD |
0.9813 USD |
1.0256 USD |
0.9893 USD |
| 2025-07-14 |
0.9692 USD |
1,447.2728 ERN |
0.9673 USD |
0.9673 USD |
0.9908 USD |
0.9908 USD |
| 2025-07-12 |
0.9530 USD |
1,599.9637 ERN |
1.0171 USD |
0.9454 USD |
1.0171 USD |
0.9508 USD |
| 2025-07-11 |
0.9930 USD |
1,050.4212 ERN |
1.0178 USD |
0.9719 USD |
1.0178 USD |
0.9882 USD |
| 2025-07-10 |
0.9470 USD |
464.7722 ERN |
0.9420 USD |
0.9420 USD |
0.9558 USD |
0.9444 USD |
| 2025-07-09 |
0.8981 USD |
285.6676 ERN |
0.8968 USD |
0.8968 USD |
0.8981 USD |
0.8981 USD |
| 2025-07-04 |
0.9530 USD |
71.6987 ERN |
0.9530 USD |
0.9530 USD |
0.9530 USD |
0.9530 USD |
| 2025-07-03 |
0.9750 USD |
66.3984 ERN |
0.9750 USD |
0.9750 USD |
0.9750 USD |
0.9750 USD |