Register for streaming realtime charts, analysis tools, and prices.ERNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 2.66 | 0.070 | 2.63% | 2.61 | 2.71 | 2.59 | 555.00 |
| Jun 20 2024 | 2.59 | 0.100 | 4.01% | 2.49 | 2.79 | 2.49 | 534.00 |
| Jun 19 2024 | 2.49 | 0.010 | 0.40% | 2.47 | 2.58 | 2.47 | 469.00 |
| Jun 18 2024 | 2.48 | -0.240 | -8.82% | 2.70 | 2.77 | 2.41 | 1,073.00 |
| Jun 17 2024 | 2.72 | -0.270 | -9.03% | 2.98 | 2.98 | 2.68 | 546.00 |
| Jun 16 2024 | 2.99 | 0.040 | 1.22% | 2.95 | 2.99 | 2.88 | 425.00 |
| Jun 15 2024 | 2.95 | -0.400 | -12.00% | 2.96 | 3.02 | 2.93 | 268.00 |
| Jun 14 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 3.35 | 0.00 |
| Jun 13 2024 | 3.35 | -0.210 | -6.01% | 3.56 | 3.81 | 3.34 | 867.00 |
| Jun 12 2024 | 3.57 | 0.060 | 1.66% | 3.54 | 3.85 | 3.46 | 354.00 |
| Jun 11 2024 | 3.51 | -0.190 | -5.07% | 3.69 | 3.71 | 3.51 | 414.00 |
| Jun 10 2024 | 3.70 | -0.110 | -2.90% | 3.81 | 3.81 | 3.70 | 203.00 |
| Jun 09 2024 | 3.81 | 0.200 | 5.64% | 3.61 | 3.81 | 3.58 | 386.00 |
| Jun 08 2024 | 3.60 | -0.110 | -3.00% | 3.70 | 3.75 | 3.59 | 346.00 |
| Jun 07 2024 | 3.72 | -0.270 | -6.75% | 4.07 | 4.11 | 3.65 | 326.00 |
| Jun 06 2024 | 3.98 | -0.020 | -0.45% | 4.01 | 4.04 | 3.96 | 244.00 |
| Jun 05 2024 | 4.00 | 0.010 | 0.29% | 4.00 | 4.07 | 3.97 | 436.00 |
| Jun 04 2024 | 3.99 | 0.140 | 3.54% | 3.90 | 4.10 | 3.84 | 384.00 |
| Jun 03 2024 | 3.86 | 0.00 | 0.00% | 3.86 | 3.86 | 3.86 | 0.00 |
| Jun 02 2024 | 3.86 | -0.510 | -11.69% | 4.05 | 4.09 | 3.82 | 1,301.00 |
| Jun 01 2024 | 4.37 | 0.00 | 0.00% | 4.37 | 4.37 | 4.37 | 0.00 |
| May 31 2024 | 4.37 | 0.110 | 2.59% | 4.30 | 4.41 | 4.21 | 1,220.00 |
| May 30 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
| May 29 2024 | 4.26 | 0.00 | 0.00% | 4.26 | 4.26 | 4.26 | 0.00 |
| May 28 2024 | 4.26 | -0.210 | -4.75% | 4.47 | 4.61 | 4.20 | 4,542.00 |
| May 27 2024 | 4.47 | -0.160 | -3.49% | 4.63 | 4.76 | 4.42 | 2,677.00 |
| May 26 2024 | 4.63 | 0.040 | 0.81% | 4.59 | 4.75 | 4.51 | 4,075.00 |
| May 25 2024 | 4.59 | 0.130 | 2.85% | 4.49 | 4.59 | 4.47 | 3,881.00 |
| May 24 2024 | 4.46 | -0.080 | -1.76% | 4.51 | 4.66 | 4.30 | 4,678.00 |
| May 23 2024 | 4.54 | 0.060 | 1.32% | 4.48 | 4.64 | 4.42 | 1,237.00 |
| May 22 2024 | 4.49 | -0.260 | -5.41% | 4.68 | 4.80 | 4.43 | 3,441.00 |
| May 21 2024 | 4.74 | -0.040 | -0.87% | 4.75 | 4.82 | 4.60 | 332.00 |
| May 20 2024 | 4.78 | 0.490 | 11.54% | 4.27 | 4.80 | 4.27 | 219.00 |
| May 19 2024 | 4.29 | -0.260 | -5.79% | 4.59 | 4.60 | 4.29 | 383.00 |
| May 18 2024 | 4.55 | -0.010 | -0.31% | 4.59 | 4.68 | 4.50 | 289.00 |
| May 17 2024 | 4.57 | -0.010 | -0.19% | 4.56 | 4.73 | 4.36 | 257.00 |
| May 16 2024 | 4.57 | 0.240 | 5.47% | 4.41 | 4.58 | 4.27 | 343.00 |
| May 15 2024 | 4.34 | 0.370 | 9.34% | 3.96 | 4.49 | 3.95 | 332.00 |
| May 14 2024 | 3.97 | -0.410 | -9.29% | 4.37 | 4.47 | 3.92 | 305.00 |
| May 13 2024 | 4.37 | -0.420 | -8.72% | 4.63 | 4.68 | 4.37 | 300.00 |
| May 12 2024 | 4.79 | 0.00 | 0.00% | 4.79 | 4.79 | 4.79 | 0.00 |
| May 11 2024 | 4.79 | 0.00 | 0.06% | 4.77 | 5.00 | 4.57 | 215.00 |
| May 10 2024 | 4.79 | -0.090 | -1.94% | 4.87 | 5.23 | 4.71 | 203.00 |
| May 09 2024 | 4.88 | -0.160 | -3.17% | 5.01 | 5.22 | 4.66 | 262.00 |
| May 08 2024 | 5.04 | 0.270 | 5.65% | 5.48 | 5.55 | 5.04 | 279.00 |
| May 07 2024 | 4.77 | 0.00 | 0.00% | 4.77 | 4.77 | 4.77 | 0.00 |
| May 06 2024 | 4.77 | 0.420 | 9.69% | 4.58 | 4.77 | 4.41 | 166.00 |
| May 05 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| May 04 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| May 03 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| May 02 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| May 01 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| Apr 30 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| Apr 29 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.35 | 4.35 | 0.00 |
| Apr 28 2024 | 4.35 | -0.580 | -11.77% | 4.41 | 4.49 | 4.25 | 856.00 |
| Apr 27 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
| Apr 26 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
| Apr 25 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
| Apr 24 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0.00 |
| Apr 23 2024 | 4.93 | -0.170 | -3.42% | 5.08 | 5.40 | 4.89 | 558.00 |
| Apr 22 2024 | 5.11 | 0.570 | 12.65% | 4.93 | 5.61 | 4.73 | 476.00 |
| Apr 21 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0.00 |
| Apr 20 2024 | 4.53 | 0.00 | 0.00% | 4.53 | 4.53 | 4.53 | 0.00 |
| Apr 19 2024 | 4.53 | 0.070 | 1.47% | 4.48 | 5.67 | 4.09 | 639.00 |
| Apr 18 2024 | 4.47 | -0.340 | -7.07% | 4.54 | 4.55 | 4.28 | 945.00 |
| Apr 17 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0.00 |
| Apr 16 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0.00 |
| Apr 15 2024 | 4.81 | 0.00 | 0.00% | 4.81 | 4.81 | 4.81 | 0.00 |
| Apr 14 2024 | 4.81 | -1.83 | -27.62% | 5.36 | 5.44 | 4.47 | 1,702.00 |
| Apr 13 2024 | 6.64 | 0.00 | 0.00% | 6.64 | 6.64 | 6.64 | 0.00 |
| Apr 12 2024 | 6.64 | 0.00 | 0.00% | 6.64 | 6.64 | 6.64 | 0.00 |
| Apr 11 2024 | 6.64 | 0.00 | 0.00% | 6.64 | 6.64 | 6.64 | 0.00 |
| Apr 10 2024 | 6.64 | -0.330 | -4.67% | 6.46 | 6.68 | 6.25 | 2,084.00 |
| Apr 09 2024 | 6.97 | 0.00 | 0.00% | 6.97 | 6.97 | 6.97 | 0.00 |
| Apr 08 2024 | 6.97 | 0.030 | 0.47% | 6.88 | 7.22 | 6.76 | 2,234.00 |
| Apr 07 2024 | 6.93 | 0.080 | 1.23% | 6.85 | 7.18 | 6.65 | 1,271.00 |
| Apr 06 2024 | 6.85 | 0.110 | 1.70% | 6.71 | 7.22 | 6.70 | 2,042.00 |
| Apr 05 2024 | 6.74 | -0.560 | -7.64% | 7.36 | 7.41 | 6.71 | 2,126.00 |
| Apr 04 2024 | 7.29 | 0.360 | 5.23% | 6.77 | 7.41 | 6.62 | 1,443.00 |
| Apr 03 2024 | 6.93 | 0.930 | 15.54% | 6.00 | 6.95 | 5.90 | 1,358.00 |
| Apr 02 2024 | 6.00 | -0.530 | -8.09% | 6.27 | 6.31 | 5.87 | 641.00 |
| Apr 01 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
| Mar 31 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
| Mar 30 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
| Mar 29 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
| Mar 28 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
| Mar 27 2024 | 6.53 | 0.00 | 0.00% | 6.53 | 6.53 | 6.53 | 0.00 |
| Mar 26 2024 | 6.53 | -0.780 | -10.64% | 7.02 | 7.28 | 6.37 | 437.00 |
| Mar 25 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
| Mar 24 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0.00 |
| Mar 23 2024 | 7.30 | 0.340 | 4.89% | 6.98 | 7.45 | 6.77 | 1,698.00 |
