ERNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 01 2024 | 2.49 | -0.060 | -2.39% | 2.55 | 2.75 | 2.49 | 943,964.00 |
Jun 30 2024 | 2.55 | 0.150 | 6.21% | 2.40 | 2.57 | 2.34 | 253,186.00 |
Jun 29 2024 | 2.40 | -0.060 | -2.24% | 2.45 | 2.49 | 2.38 | 184,827.00 |
Jun 28 2024 | 2.46 | -0.100 | -3.91% | 2.56 | 2.74 | 2.45 | 708,852.00 |
Jun 27 2024 | 2.56 | 0.070 | 2.69% | 2.48 | 2.57 | 2.41 | 324,461.00 |
Jun 26 2024 | 2.49 | -0.100 | -3.98% | 2.60 | 2.62 | 2.47 | 334,512.00 |
Jun 25 2024 | 2.59 | 0.030 | 1.09% | 2.56 | 2.64 | 2.53 | 372,088.00 |
Jun 24 2024 | 2.56 | 0.080 | 3.35% | 2.49 | 2.57 | 2.38 | 483,589.00 |
Jun 23 2024 | 2.48 | -0.090 | -3.50% | 2.56 | 2.69 | 2.46 | 323,389.00 |
Jun 22 2024 | 2.57 | -0.080 | -2.87% | 2.64 | 2.65 | 2.54 | 308,116.00 |
Jun 21 2024 | 2.65 | 0.050 | 2.00% | 2.60 | 2.69 | 2.55 | 487,405.00 |
Jun 20 2024 | 2.59 | 0.080 | 3.22% | 2.50 | 2.71 | 2.50 | 407,682.00 |
Jun 19 2024 | 2.51 | 0.020 | 0.68% | 2.49 | 2.60 | 2.46 | 306,512.00 |
Jun 18 2024 | 2.50 | -0.200 | -7.38% | 2.71 | 2.71 | 2.40 | 553,014.00 |
Jun 17 2024 | 2.70 | -0.290 | -9.56% | 2.98 | 3.00 | 2.64 | 446,026.00 |
Jun 16 2024 | 2.98 | 0.020 | 0.68% | 2.97 | 3.00 | 2.89 | 273,052.00 |
Jun 15 2024 | 2.96 | -0.030 | -0.97% | 2.97 | 3.05 | 2.94 | 377,524.00 |
Jun 14 2024 | 2.99 | -0.370 | -10.99% | 3.37 | 3.39 | 2.89 | 901,708.00 |
Jun 13 2024 | 3.36 | -0.210 | -5.89% | 3.57 | 3.58 | 3.34 | 425,704.00 |
Jun 12 2024 | 3.57 | -0.140 | -3.85% | 3.54 | 3.74 | 3.45 | 406,449.00 |
Jun 11 2024 | 3.71 | 0.00 | 0.00% | 3.71 | 3.71 | 3.71 | 0.00 |
Jun 10 2024 | 3.71 | -0.110 | -2.98% | 3.83 | 3.86 | 3.69 | 310,412.00 |
Jun 09 2024 | 3.83 | 0.210 | 5.87% | 3.61 | 3.83 | 3.58 | 280,601.00 |
Jun 08 2024 | 3.61 | -0.110 | -2.95% | 3.69 | 3.77 | 3.55 | 311,182.00 |
Jun 07 2024 | 3.72 | -0.350 | -8.66% | 4.09 | 4.10 | 3.57 | 443,180.00 |
Jun 06 2024 | 4.08 | 0.080 | 1.90% | 4.02 | 4.09 | 3.97 | 216,719.00 |
Jun 05 2024 | 4.00 | 0.010 | 0.15% | 4.00 | 4.10 | 3.97 | 350,180.00 |
Jun 04 2024 | 3.99 | 0.060 | 1.42% | 3.94 | 4.04 | 3.83 | 254,885.00 |
Jun 03 2024 | 3.94 | 0.070 | 1.68% | 3.87 | 4.04 | 3.83 | 442,942.00 |
Jun 02 2024 | 3.87 | -0.190 | -4.61% | 4.06 | 4.11 | 3.82 | 629,265.00 |
Jun 01 2024 | 4.06 | -0.300 | -6.88% | 4.36 | 4.38 | 4.01 | 645,569.00 |
May 31 2024 | 4.36 | 0.090 | 2.06% | 4.28 | 4.43 | 4.18 | 515,094.00 |
May 30 2024 | 4.27 | 0.040 | 0.99% | 4.25 | 4.34 | 4.11 | 450,111.00 |
May 29 2024 | 4.23 | -0.020 | -0.56% | 4.26 | 4.32 | 4.17 | 332,494.00 |
May 28 2024 | 4.25 | -0.220 | -4.98% | 4.47 | 4.50 | 4.19 | 551,458.00 |
May 27 2024 | 4.48 | -0.130 | -2.72% | 4.60 | 4.70 | 4.39 | 510,204.00 |
May 26 2024 | 4.60 | -0.010 | -0.15% | 4.59 | 4.70 | 4.54 | 260,846.00 |
May 25 2024 | 4.61 | 0.120 | 2.67% | 4.49 | 4.61 | 4.47 | 186,345.00 |
May 24 2024 | 4.49 | -0.010 | -0.11% | 4.49 | 4.56 | 4.31 | 332,223.00 |
May 23 2024 | 4.49 | 0.030 | 0.76% | 4.46 | 4.65 | 4.28 | 388,553.00 |
May 22 2024 | 4.46 | -0.220 | -4.60% | 4.68 | 4.69 | 4.39 | 432,482.00 |
May 21 2024 | 4.68 | -0.050 | -0.97% | 4.72 | 4.84 | 4.56 | 722,137.00 |
May 20 2024 | 4.72 | 0.430 | 9.94% | 4.30 | 4.74 | 4.20 | 426,920.00 |
May 19 2024 | 4.29 | -0.310 | -6.75% | 4.56 | 4.66 | 4.27 | 264,557.00 |
May 18 2024 | 4.61 | 0.00 | -0.02% | 4.58 | 4.74 | 4.48 | 316,653.00 |
May 17 2024 | 4.61 | 0.120 | 2.63% | 4.48 | 4.82 | 4.36 | 711,242.00 |
May 16 2024 | 4.49 | 0.150 | 3.53% | 4.30 | 4.73 | 4.26 | 1,165,252.00 |
May 15 2024 | 4.34 | 0.340 | 8.43% | 4.01 | 4.36 | 3.91 | 688,756.00 |
May 14 2024 | 4.00 | -0.400 | -9.01% | 4.39 | 4.50 | 3.92 | 793,756.00 |
May 13 2024 | 4.39 | -0.240 | -5.20% | 4.63 | 4.67 | 4.35 | 493,971.00 |
May 12 2024 | 4.64 | -0.190 | -3.96% | 4.82 | 4.89 | 4.56 | 477,577.00 |
May 11 2024 | 4.83 | 0.050 | 1.15% | 4.76 | 4.93 | 4.58 | 534,212.00 |
May 10 2024 | 4.77 | -0.120 | -2.35% | 4.88 | 5.32 | 4.67 | 982,819.00 |
May 09 2024 | 4.89 | -0.070 | -1.31% | 4.97 | 5.07 | 4.64 | 880,135.00 |
May 08 2024 | 4.95 | -0.540 | -9.80% | 5.49 | 5.66 | 4.94 | 1,793,588.00 |
May 07 2024 | 5.49 | 0.630 | 12.85% | 4.82 | 6.21 | 4.74 | 6,377,687.00 |
May 06 2024 | 4.86 | 0.400 | 8.96% | 4.48 | 5.10 | 4.33 | 1,341,361.00 |
May 05 2024 | 4.46 | 0.350 | 8.48% | 4.12 | 4.70 | 3.99 | 1,023,314.00 |
May 04 2024 | 4.12 | 0.070 | 1.76% | 4.04 | 4.20 | 4.01 | 378,128.00 |
May 03 2024 | 4.04 | 0.130 | 3.43% | 3.92 | 4.57 | 3.89 | 1,510,295.00 |
May 02 2024 | 3.91 | 0.210 | 5.76% | 3.71 | 3.97 | 3.35 | 559,784.00 |
May 01 2024 | 3.70 | 0.00 | 0.00% | 3.71 | 3.74 | 3.36 | 433,229.00 |
Apr 30 2024 | 3.70 | -0.520 | -12.27% | 4.20 | 4.27 | 3.49 | 554,850.00 |
Apr 29 2024 | 4.21 | -0.090 | -2.07% | 4.31 | 4.36 | 3.97 | 435,451.00 |
Apr 28 2024 | 4.30 | -0.100 | -2.32% | 4.40 | 4.51 | 4.28 | 356,311.00 |
Apr 27 2024 | 4.41 | -0.340 | -7.15% | 4.75 | 4.77 | 4.30 | 476,244.00 |
Apr 26 2024 | 4.74 | -0.100 | -2.13% | 4.85 | 4.86 | 4.69 | 197,427.00 |
Apr 25 2024 | 4.85 | 0.150 | 3.28% | 4.70 | 4.91 | 4.57 | 300,617.00 |
Apr 24 2024 | 4.69 | -0.230 | -4.58% | 4.92 | 5.03 | 4.60 | 427,017.00 |
Apr 23 2024 | 4.92 | -0.200 | -3.89% | 5.11 | 5.22 | 4.90 | 706,891.00 |
Apr 22 2024 | 5.12 | 0.180 | 3.54% | 4.94 | 6.33 | 4.73 | 2,205,921.00 |
Apr 21 2024 | 4.94 | 0.020 | 0.47% | 4.93 | 5.01 | 4.80 | 366,588.00 |
Apr 20 2024 | 4.92 | 0.510 | 11.57% | 4.39 | 4.94 | 4.34 | 283,172.00 |
Apr 19 2024 | 4.41 | -0.080 | -1.78% | 4.51 | 4.70 | 4.05 | 536,378.00 |
Apr 18 2024 | 4.49 | 0.120 | 2.68% | 4.37 | 4.52 | 4.24 | 267,678.00 |
Apr 17 2024 | 4.37 | -0.380 | -8.05% | 4.77 | 4.80 | 4.18 | 433,910.00 |
Apr 16 2024 | 4.76 | 0.220 | 4.87% | 4.51 | 4.80 | 4.36 | 392,225.00 |
Apr 15 2024 | 4.53 | -0.240 | -5.09% | 4.76 | 5.05 | 4.34 | 564,321.00 |
Apr 14 2024 | 4.78 | 0.230 | 4.94% | 4.52 | 4.85 | 4.35 | 578,292.00 |
Apr 13 2024 | 4.55 | -0.640 | -12.28% | 5.15 | 5.43 | 3.86 | 1,101,667.00 |
Apr 12 2024 | 5.19 | -1.13 | -17.86% | 6.42 | 6.64 | 4.99 | 762,187.00 |
Apr 11 2024 | 6.32 | -0.280 | -4.29% | 6.61 | 6.76 | 6.19 | 264,281.00 |
Apr 10 2024 | 6.60 | 0.160 | 2.48% | 6.45 | 6.67 | 6.00 | 465,252.00 |
Apr 09 2024 | 6.44 | -0.500 | -7.20% | 6.94 | 6.98 | 6.38 | 258,461.00 |
Apr 08 2024 | 6.94 | 0.060 | 0.83% | 6.89 | 7.02 | 6.74 | 213,428.00 |
Apr 07 2024 | 6.88 | 0.050 | 0.75% | 6.83 | 7.00 | 6.67 | 223,804.00 |
Apr 06 2024 | 6.83 | 0.120 | 1.82% | 6.70 | 6.99 | 6.67 | 207,323.00 |
Apr 05 2024 | 6.71 | -0.560 | -7.70% | 7.23 | 7.44 | 6.67 | 607,268.00 |
Apr 04 2024 | 7.27 | 0.530 | 7.80% | 6.73 | 7.40 | 6.40 | 897,122.00 |
Apr 03 2024 | 6.74 | 0.770 | 12.79% | 6.00 | 6.95 | 5.90 | 962,479.00 |