ERNUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 02 2024 | 2.53 | 0.030 | 1.28% | 2.49 | 2.56 | 2.46 | 12,774.00 |
Jul 01 2024 | 2.49 | -0.070 | -2.54% | 2.55 | 2.73 | 2.49 | 26,092.00 |
Jun 30 2024 | 2.56 | 0.170 | 7.07% | 2.39 | 2.56 | 2.34 | 7,568.00 |
Jun 29 2024 | 2.39 | -0.060 | -2.57% | 2.45 | 2.48 | 2.38 | 5,895.00 |
Jun 28 2024 | 2.45 | -0.090 | -3.62% | 2.55 | 2.72 | 2.45 | 8,415.00 |
Jun 27 2024 | 2.54 | 0.060 | 2.29% | 2.48 | 2.56 | 2.41 | 7,172.00 |
Jun 26 2024 | 2.49 | -0.110 | -4.09% | 2.59 | 2.62 | 2.46 | 9,051.00 |
Jun 25 2024 | 2.59 | 0.050 | 1.81% | 2.56 | 2.62 | 2.53 | 6,757.00 |
Jun 24 2024 | 2.55 | 0.070 | 2.78% | 2.48 | 2.56 | 2.38 | 11,068.00 |
Jun 23 2024 | 2.48 | -0.090 | -3.35% | 2.56 | 2.68 | 2.48 | 6,805.00 |
Jun 22 2024 | 2.56 | -0.080 | -2.88% | 2.64 | 2.64 | 2.54 | 10,559.00 |
Jun 21 2024 | 2.64 | 0.040 | 1.66% | 2.59 | 2.68 | 2.55 | 10,721.00 |
Jun 20 2024 | 2.60 | 0.100 | 3.84% | 2.50 | 2.71 | 2.50 | 10,598.00 |
Jun 19 2024 | 2.50 | 0.010 | 0.40% | 2.49 | 2.60 | 2.46 | 6,747.00 |
Jun 18 2024 | 2.49 | -0.210 | -7.71% | 2.70 | 2.70 | 2.41 | 14,726.00 |
Jun 17 2024 | 2.70 | -0.280 | -9.52% | 2.98 | 2.99 | 2.65 | 9,351.00 |
Jun 16 2024 | 2.98 | 0.030 | 1.08% | 2.96 | 3.00 | 2.89 | 5,527.00 |
Jun 15 2024 | 2.95 | -0.040 | -1.30% | 2.99 | 3.04 | 2.94 | 6,912.00 |
Jun 14 2024 | 2.99 | -0.370 | -10.88% | 3.35 | 3.39 | 2.90 | 11,263.00 |
Jun 13 2024 | 3.36 | -0.210 | -5.89% | 3.57 | 3.58 | 3.34 | 10,499.00 |
Jun 12 2024 | 3.57 | 0.050 | 1.34% | 3.52 | 3.73 | 3.45 | 4,561.00 |
Jun 11 2024 | 3.52 | -0.180 | -4.97% | 3.70 | 3.72 | 3.42 | 6,466.00 |
Jun 10 2024 | 3.70 | -0.120 | -3.17% | 3.83 | 3.86 | 3.70 | 5,937.00 |
Jun 09 2024 | 3.82 | 0.210 | 5.93% | 3.61 | 3.83 | 3.59 | 4,672.00 |
Jun 08 2024 | 3.61 | -0.110 | -2.85% | 3.71 | 3.76 | 3.56 | 9,560.00 |
Jun 07 2024 | 3.72 | -0.350 | -8.57% | 4.07 | 4.09 | 3.58 | 10,518.00 |
Jun 06 2024 | 4.06 | 0.070 | 1.65% | 4.00 | 4.09 | 3.97 | 6,337.00 |
Jun 05 2024 | 4.00 | 0.00 | 0.10% | 3.99 | 4.08 | 3.98 | 4,151.00 |
Jun 04 2024 | 3.99 | 0.050 | 1.24% | 3.94 | 4.03 | 3.82 | 2,882.00 |
Jun 03 2024 | 3.94 | 0.080 | 2.02% | 3.87 | 3.99 | 3.84 | 6,569.00 |
Jun 02 2024 | 3.87 | -0.200 | -4.87% | 4.06 | 4.10 | 3.81 | 12,097.00 |
Jun 01 2024 | 4.06 | -0.300 | -6.87% | 4.36 | 4.37 | 4.01 | 5,312.00 |
May 31 2024 | 4.36 | 0.080 | 1.75% | 4.27 | 4.41 | 4.18 | 5,453.00 |
May 30 2024 | 4.29 | 0.040 | 0.94% | 4.23 | 4.34 | 4.11 | 7,576.00 |
May 29 2024 | 4.25 | 0.00 | 0.09% | 4.26 | 4.32 | 4.20 | 4,242.00 |
May 28 2024 | 4.25 | -0.250 | -5.48% | 4.50 | 4.50 | 4.19 | 8,956.00 |
May 27 2024 | 4.49 | -0.100 | -2.11% | 4.60 | 4.69 | 4.43 | 6,979.00 |
May 26 2024 | 4.59 | -0.010 | -0.30% | 4.61 | 4.69 | 4.54 | 3,617.00 |
May 25 2024 | 4.60 | 0.130 | 2.79% | 4.48 | 4.61 | 4.47 | 4,855.00 |
May 24 2024 | 4.48 | -0.020 | -0.40% | 4.50 | 4.55 | 4.32 | 8,719.00 |
May 23 2024 | 4.50 | 0.050 | 1.03% | 4.46 | 4.58 | 4.28 | 9,577.00 |
May 22 2024 | 4.45 | -0.220 | -4.71% | 4.67 | 4.67 | 4.40 | 10,771.00 |
May 21 2024 | 4.67 | -0.050 | -1.14% | 4.74 | 4.83 | 4.60 | 11,790.00 |
May 20 2024 | 4.72 | 0.440 | 10.32% | 4.29 | 4.74 | 4.21 | 7,977.00 |
May 19 2024 | 4.28 | -0.270 | -5.99% | 4.60 | 4.66 | 4.27 | 6,398.00 |
May 18 2024 | 4.55 | -0.040 | -0.85% | 4.60 | 4.72 | 4.48 | 3,991.00 |
May 17 2024 | 4.59 | 0.110 | 2.43% | 4.52 | 4.80 | 4.36 | 11,018.00 |
May 16 2024 | 4.48 | 0.200 | 4.78% | 4.30 | 4.64 | 4.27 | 12,954.00 |
May 15 2024 | 4.28 | 0.270 | 6.73% | 3.99 | 4.28 | 3.91 | 9,230.00 |
May 14 2024 | 4.01 | -0.390 | -8.83% | 4.39 | 4.49 | 3.93 | 14,895.00 |
May 13 2024 | 4.40 | -0.220 | -4.76% | 4.62 | 4.66 | 4.36 | 7,981.00 |
May 12 2024 | 4.62 | -0.180 | -3.79% | 4.81 | 4.86 | 4.58 | 7,883.00 |
May 11 2024 | 4.80 | 0.010 | 0.31% | 4.75 | 4.92 | 4.58 | 6,731.00 |
May 10 2024 | 4.79 | -0.120 | -2.36% | 4.90 | 5.29 | 4.67 | 10,577.00 |
May 09 2024 | 4.90 | -0.100 | -2.04% | 4.96 | 5.07 | 4.66 | 9,307.00 |
May 08 2024 | 5.00 | -0.480 | -8.75% | 5.49 | 5.66 | 4.95 | 22,647.00 |
May 07 2024 | 5.48 | 0.730 | 15.28% | 4.82 | 6.18 | 4.75 | 37,722.00 |
May 06 2024 | 4.76 | 0.250 | 5.63% | 4.47 | 4.79 | 4.33 | 22,784.00 |
May 05 2024 | 4.50 | 0.400 | 9.81% | 4.12 | 4.58 | 3.99 | 12,479.00 |
May 04 2024 | 4.10 | 0.040 | 0.92% | 4.05 | 4.19 | 4.00 | 6,594.00 |
May 03 2024 | 4.06 | 0.140 | 3.57% | 3.92 | 4.43 | 3.89 | 9,882.00 |
May 02 2024 | 3.92 | 0.230 | 6.18% | 3.71 | 3.96 | 3.58 | 13,749.00 |
May 01 2024 | 3.69 | 0.00 | 0.11% | 3.71 | 3.73 | 3.37 | 9,101.00 |
Apr 30 2024 | 3.69 | -0.520 | -12.26% | 4.21 | 4.26 | 3.53 | 10,492.00 |
Apr 29 2024 | 4.21 | -0.100 | -2.29% | 4.31 | 4.36 | 3.97 | 5,225.00 |
Apr 28 2024 | 4.31 | -0.100 | -2.18% | 4.41 | 4.49 | 4.29 | 5,481.00 |
Apr 27 2024 | 4.40 | -0.340 | -7.20% | 4.76 | 4.76 | 4.33 | 9,163.00 |
Apr 26 2024 | 4.74 | -0.090 | -1.87% | 4.85 | 4.86 | 4.68 | 9,233.00 |
Apr 25 2024 | 4.83 | 0.130 | 2.69% | 4.71 | 4.89 | 4.57 | 9,401.00 |
Apr 24 2024 | 4.71 | -0.230 | -4.57% | 4.91 | 5.02 | 4.59 | 6,892.00 |
Apr 23 2024 | 4.93 | -0.240 | -4.66% | 5.13 | 5.20 | 4.90 | 9,589.00 |
Apr 22 2024 | 5.17 | 0.200 | 3.93% | 4.97 | 5.92 | 4.75 | 15,774.00 |
Apr 21 2024 | 4.98 | 0.080 | 1.60% | 4.93 | 5.00 | 4.82 | 6,461.00 |
Apr 20 2024 | 4.90 | 0.480 | 10.89% | 4.41 | 4.91 | 4.35 | 8,548.00 |
Apr 19 2024 | 4.42 | -0.070 | -1.65% | 4.48 | 4.64 | 4.06 | 8,043.00 |
Apr 18 2024 | 4.49 | 0.130 | 3.00% | 4.36 | 4.50 | 4.23 | 6,225.00 |
Apr 17 2024 | 4.36 | -0.410 | -8.68% | 4.75 | 4.80 | 4.18 | 9,718.00 |
Apr 16 2024 | 4.78 | 0.260 | 5.73% | 4.54 | 4.79 | 4.36 | 8,506.00 |
Apr 15 2024 | 4.52 | -0.290 | -5.98% | 4.78 | 5.05 | 4.36 | 11,970.00 |
Apr 14 2024 | 4.80 | 0.220 | 4.82% | 4.51 | 4.85 | 4.35 | 17,046.00 |
Apr 13 2024 | 4.58 | -0.600 | -11.59% | 5.18 | 5.44 | 3.88 | 30,178.00 |
Apr 12 2024 | 5.18 | -1.11 | -17.67% | 6.32 | 6.64 | 4.99 | 16,180.00 |
Apr 11 2024 | 6.30 | -0.280 | -4.27% | 6.61 | 6.73 | 6.21 | 6,723.00 |
Apr 10 2024 | 6.58 | 0.170 | 2.65% | 6.46 | 6.63 | 6.01 | 11,196.00 |
Apr 09 2024 | 6.41 | -0.560 | -8.06% | 6.95 | 6.97 | 6.40 | 3,936.00 |
Apr 08 2024 | 6.97 | 0.080 | 1.20% | 6.87 | 7.01 | 6.76 | 3,530.00 |
Apr 07 2024 | 6.89 | 0.070 | 1.00% | 6.83 | 6.99 | 6.68 | 4,680.00 |
Apr 06 2024 | 6.82 | 0.110 | 1.61% | 6.70 | 6.98 | 6.68 | 4,016.00 |
Apr 05 2024 | 6.71 | -0.550 | -7.61% | 7.28 | 7.44 | 6.68 | 11,822.00 |
Apr 04 2024 | 7.26 | 0.490 | 7.29% | 6.76 | 7.40 | 6.40 | 26,496.00 |