Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.ERNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.48 | 2.48 | 0.00 |
| Jun 18 2024 | 2.48 | -0.220 | -8.04% | 2.71 | 2.71 | 2.41 | 6,320.00 |
| Jun 17 2024 | 2.70 | -0.280 | -9.25% | 2.97 | 2.99 | 2.65 | 4,951.00 |
| Jun 16 2024 | 2.97 | 0.020 | 0.54% | 2.96 | 3.00 | 2.89 | 4,898.00 |
| Jun 15 2024 | 2.96 | -0.030 | -0.97% | 2.97 | 3.04 | 2.94 | 4,618.00 |
| Jun 14 2024 | 2.99 | -0.370 | -11.05% | 3.37 | 3.39 | 2.91 | 4,207.00 |
| Jun 13 2024 | 3.36 | -0.200 | -5.70% | 3.57 | 3.58 | 3.34 | 6,006.00 |
| Jun 12 2024 | 3.56 | 0.040 | 1.19% | 3.54 | 3.73 | 3.47 | 4,154.00 |
| Jun 11 2024 | 3.52 | -0.190 | -5.07% | 3.71 | 3.72 | 3.43 | 5,737.00 |
| Jun 10 2024 | 3.71 | -0.110 | -2.96% | 3.82 | 3.85 | 3.69 | 5,137.00 |
| Jun 09 2024 | 3.82 | 0.210 | 5.76% | 3.61 | 3.83 | 3.58 | 2,566.00 |
| Jun 08 2024 | 3.61 | -0.100 | -2.72% | 3.69 | 3.76 | 3.56 | 2,924.00 |
| Jun 07 2024 | 3.71 | -0.360 | -8.79% | 4.09 | 4.10 | 3.63 | 5,111.00 |
| Jun 06 2024 | 4.07 | 0.070 | 1.83% | 4.02 | 4.09 | 3.97 | 3,350.00 |
| Jun 05 2024 | 4.00 | 0.010 | 0.15% | 3.99 | 4.08 | 3.98 | 3,615.00 |
| Jun 04 2024 | 3.99 | 0.040 | 1.09% | 3.94 | 4.04 | 3.82 | 3,229.00 |
| Jun 03 2024 | 3.95 | 0.080 | 2.12% | 3.87 | 3.99 | 3.84 | 4,005.00 |
| Jun 02 2024 | 3.87 | -0.200 | -5.01% | 4.06 | 4.10 | 3.82 | 2,788.00 |
| Jun 01 2024 | 4.07 | -0.280 | -6.33% | 4.36 | 4.38 | 4.02 | 2,491.00 |
| May 31 2024 | 4.35 | 0.070 | 1.64% | 4.28 | 4.38 | 4.18 | 4,978.00 |
| May 30 2024 | 4.28 | 0.040 | 1.04% | 4.24 | 4.34 | 4.11 | 3,261.00 |
| May 29 2024 | 4.23 | -0.020 | -0.42% | 4.26 | 4.32 | 4.20 | 3,012.00 |
| May 28 2024 | 4.25 | -0.230 | -5.07% | 4.47 | 4.48 | 4.19 | 3,425.00 |
| May 27 2024 | 4.48 | -0.120 | -2.65% | 4.60 | 4.69 | 4.44 | 3,403.00 |
| May 26 2024 | 4.60 | 0.00 | 0.04% | 4.59 | 4.70 | 4.53 | 2,165.00 |
| May 25 2024 | 4.60 | 0.110 | 2.45% | 4.50 | 4.61 | 4.47 | 2,614.00 |
| May 24 2024 | 4.49 | 0.00 | 0.00% | 4.49 | 4.56 | 4.33 | 3,419.00 |
| May 23 2024 | 4.49 | 0.030 | 0.70% | 4.45 | 4.59 | 4.29 | 4,076.00 |
| May 22 2024 | 4.46 | -0.230 | -4.81% | 4.67 | 4.68 | 4.40 | 4,457.00 |
| May 21 2024 | 4.68 | -0.050 | -1.06% | 4.73 | 4.80 | 4.60 | 5,978.00 |
| May 20 2024 | 4.73 | 0.440 | 10.36% | 4.30 | 4.73 | 4.23 | 5,426.00 |
| May 19 2024 | 4.29 | -0.320 | -6.89% | 4.55 | 4.66 | 4.26 | 2,042.00 |
| May 18 2024 | 4.60 | 0.00 | 0.11% | 4.58 | 4.71 | 4.48 | 2,281.00 |
| May 17 2024 | 4.60 | 0.110 | 2.50% | 4.48 | 4.80 | 4.35 | 2,640.00 |
| May 16 2024 | 4.49 | 0.140 | 3.20% | 4.29 | 4.69 | 4.27 | 3,123.00 |
| May 15 2024 | 4.35 | 0.360 | 8.89% | 4.01 | 4.35 | 3.91 | 3,614.00 |
| May 14 2024 | 3.99 | -0.390 | -8.88% | 4.38 | 4.48 | 3.92 | 3,171.00 |
| May 13 2024 | 4.38 | -0.250 | -5.32% | 4.63 | 4.67 | 4.36 | 2,834.00 |
| May 12 2024 | 4.63 | -0.200 | -4.12% | 4.81 | 4.86 | 4.59 | 1,840.00 |
| May 11 2024 | 4.83 | 0.070 | 1.39% | 4.77 | 4.92 | 4.60 | 2,285.00 |
| May 10 2024 | 4.76 | -0.120 | -2.38% | 4.89 | 5.30 | 4.72 | 3,728.00 |
| May 09 2024 | 4.88 | -0.130 | -2.62% | 4.95 | 5.06 | 4.66 | 2,644.00 |
| May 08 2024 | 5.01 | -0.500 | -9.08% | 5.48 | 5.59 | 4.96 | 2,148.00 |
| May 07 2024 | 5.51 | 0.560 | 11.32% | 4.82 | 6.20 | 4.74 | 2,113.00 |
| May 06 2024 | 4.95 | 0.470 | 10.59% | 4.48 | 5.01 | 4.34 | 2,426.00 |
| May 05 2024 | 4.47 | 0.360 | 8.70% | 4.11 | 4.59 | 3.99 | 2,330.00 |
| May 04 2024 | 4.12 | 0.070 | 1.68% | 4.04 | 4.19 | 4.01 | 4,027.00 |
| May 03 2024 | 4.05 | 0.130 | 3.42% | 3.91 | 4.49 | 3.89 | 3,158.00 |
| May 02 2024 | 3.91 | 0.200 | 5.47% | 3.70 | 3.96 | 3.59 | 3,459.00 |
| May 01 2024 | 3.71 | 0.010 | 0.38% | 3.70 | 3.71 | 3.37 | 3,763.00 |
| Apr 30 2024 | 3.70 | -0.500 | -11.96% | 4.20 | 4.26 | 3.56 | 3,700.00 |
| Apr 29 2024 | 4.20 | -0.110 | -2.48% | 4.32 | 4.35 | 3.96 | 2,707.00 |
| Apr 28 2024 | 4.31 | -0.100 | -2.31% | 4.39 | 4.50 | 4.29 | 5,598.00 |
| Apr 27 2024 | 4.41 | -0.350 | -7.30% | 4.76 | 4.78 | 4.33 | 11,084.00 |
| Apr 26 2024 | 4.76 | -0.090 | -1.92% | 4.85 | 4.87 | 4.69 | 18,501.00 |
| Apr 25 2024 | 4.85 | 0.140 | 2.93% | 4.70 | 4.91 | 4.60 | 15,869.00 |
| Apr 24 2024 | 4.71 | -0.220 | -4.38% | 4.90 | 5.03 | 4.63 | 14,471.00 |
| Apr 23 2024 | 4.93 | -0.200 | -3.83% | 5.10 | 5.20 | 4.90 | 11,633.00 |
| Apr 22 2024 | 5.12 | 0.150 | 3.08% | 4.95 | 6.08 | 4.75 | 9,702.00 |
| Apr 21 2024 | 4.97 | 0.030 | 0.57% | 4.94 | 5.01 | 4.81 | 10,363.00 |
| Apr 20 2024 | 4.94 | 0.520 | 11.66% | 4.39 | 4.94 | 4.36 | 16,640.00 |
| Apr 19 2024 | 4.43 | -0.040 | -0.87% | 4.51 | 4.65 | 4.09 | 24,186.00 |
| Apr 18 2024 | 4.46 | 0.110 | 2.43% | 4.37 | 4.52 | 4.24 | 26,802.00 |
| Apr 17 2024 | 4.36 | -0.400 | -8.33% | 4.76 | 4.81 | 4.21 | 25,955.00 |
| Apr 16 2024 | 4.75 | 0.220 | 4.81% | 4.52 | 4.81 | 4.37 | 28,119.00 |
| Apr 15 2024 | 4.54 | -0.230 | -4.77% | 4.77 | 5.06 | 4.36 | 38,192.00 |
| Apr 14 2024 | 4.76 | 0.170 | 3.66% | 4.52 | 4.85 | 4.35 | 41,452.00 |
| Apr 13 2024 | 4.60 | -0.590 | -11.36% | 5.15 | 5.42 | 3.93 | 34,534.00 |
| Apr 12 2024 | 5.18 | -1.12 | -17.71% | 6.42 | 6.65 | 4.99 | 19,498.00 |
| Apr 11 2024 | 6.30 | -0.300 | -4.57% | 6.61 | 6.74 | 6.20 | 18,948.00 |
| Apr 10 2024 | 6.60 | 0.150 | 2.37% | 6.45 | 6.67 | 6.02 | 26,897.00 |
| Apr 09 2024 | 6.45 | -0.500 | -7.18% | 6.95 | 6.97 | 6.39 | 18,282.00 |
| Apr 08 2024 | 6.95 | 0.080 | 1.09% | 6.89 | 7.02 | 6.75 | 12,827.00 |
| Apr 07 2024 | 6.87 | 0.060 | 0.84% | 6.85 | 7.01 | 6.69 | 10,609.00 |
| Apr 06 2024 | 6.82 | 0.110 | 1.61% | 6.69 | 6.99 | 6.66 | 12,393.00 |
| Apr 05 2024 | 6.71 | -0.580 | -7.97% | 7.23 | 7.43 | 6.68 | 21,840.00 |
| Apr 04 2024 | 7.29 | 0.540 | 7.95% | 6.73 | 7.40 | 6.42 | 17,436.00 |
| Apr 03 2024 | 6.75 | 0.750 | 12.40% | 6.00 | 6.89 | 5.93 | 25,109.00 |
| Apr 02 2024 | 6.01 | -0.290 | -4.56% | 6.27 | 6.34 | 5.94 | 25,147.00 |
| Apr 01 2024 | 6.29 | -0.080 | -1.24% | 6.36 | 6.58 | 5.97 | 24,094.00 |
| Mar 31 2024 | 6.37 | 0.350 | 5.83% | 6.01 | 6.55 | 6.01 | 14,604.00 |
| Mar 30 2024 | 6.02 | -0.060 | -1.02% | 6.09 | 6.10 | 5.86 | 15,146.00 |
| Mar 29 2024 | 6.08 | -0.230 | -3.57% | 6.30 | 6.35 | 6.01 | 18,651.00 |
| Mar 28 2024 | 6.31 | 0.270 | 4.54% | 6.04 | 6.42 | 5.90 | 21,902.00 |
| Mar 27 2024 | 6.04 | -0.500 | -7.68% | 6.54 | 6.62 | 5.99 | 20,127.00 |
| Mar 26 2024 | 6.54 | -0.470 | -6.68% | 7.02 | 7.28 | 6.37 | 16,113.00 |
| Mar 25 2024 | 7.01 | -0.230 | -3.14% | 7.24 | 7.32 | 6.88 | 24,645.00 |
| Mar 24 2024 | 7.23 | -0.040 | -0.59% | 7.24 | 7.31 | 6.80 | 11,258.00 |
| Mar 23 2024 | 7.28 | 0.360 | 5.16% | 6.92 | 7.38 | 6.78 | 17,110.00 |
| Mar 22 2024 | 6.92 | -0.240 | -3.37% | 7.13 | 7.31 | 6.72 | 18,152.00 |
