ERM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.048 | -0.001 | -2.04% | 0.048 | 0.049 | 0.048 | 115,786 |
May 30 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.05 | 0.049 | 95,879 |
May 29 2024 | 0.05 | 0.00 | 0.00% | 0.051 | 0.051 | 0.049 | 327,760 |
May 28 2024 | 0.05 | 0.00 | 0.00% | 0.052 | 0.052 | 0.05 | 103,946 |
May 27 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 21,750 |
May 24 2024 | 0.05 | -0.003 | -5.66% | 0.05 | 0.05 | 0.05 | 194,218 |
May 23 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0.00 |
May 22 2024 | 0.053 | -0.003 | -5.36% | 0.055 | 0.055 | 0.053 | 201,887 |
May 21 2024 | 0.056 | -0.001 | -1.75% | 0.056 | 0.056 | 0.056 | 65,000 |
May 20 2024 | 0.057 | 0.001 | 1.79% | 0.057 | 0.058 | 0.057 | 268,772 |
May 17 2024 | 0.056 | 0.001 | 1.82% | 0.056 | 0.056 | 0.056 | 30,880 |
May 16 2024 | 0.055 | 0.001 | 1.85% | 0.054 | 0.055 | 0.054 | 171,040 |
May 15 2024 | 0.054 | 0.003 | 5.88% | 0.054 | 0.054 | 0.053 | 192,948 |
May 14 2024 | 0.051 | -0.002 | -3.77% | 0.054 | 0.054 | 0.051 | 112,474 |
May 13 2024 | 0.053 | 0.002 | 3.92% | 0.052 | 0.053 | 0.052 | 165,311 |
May 10 2024 | 0.051 | 0.001 | 2.00% | 0.05 | 0.051 | 0.05 | 285,915 |
May 09 2024 | 0.05 | 0.001 | 2.04% | 0.051 | 0.051 | 0.05 | 57,430 |
May 08 2024 | 0.049 | 0.002 | 4.26% | 0.049 | 0.049 | 0.049 | 196,329 |
May 07 2024 | 0.047 | 0.00 | 0.00% | 0.048 | 0.049 | 0.047 | 347,119 |
May 06 2024 | 0.047 | 0.002 | 4.44% | 0.046 | 0.052 | 0.046 | 1,550,597 |
May 03 2024 | 0.045 | 0.001 | 2.27% | 0.045 | 0.045 | 0.045 | 45,767 |
May 02 2024 | 0.044 | -0.001 | -2.22% | 0.045 | 0.045 | 0.044 | 116,395 |
May 01 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.046 | 0.045 | 106,025 |
Apr 30 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 178,359 |
Apr 29 2024 | 0.045 | 0.001 | 2.27% | 0.045 | 0.045 | 0.045 | 32,000 |
Apr 26 2024 | 0.044 | -0.001 | -2.22% | 0.045 | 0.045 | 0.044 | 169,968 |
Apr 24 2024 | 0.045 | 0.00 | 0.00% | 0.046 | 0.046 | 0.045 | 174,867 |
Apr 23 2024 | 0.045 | 0.00 | 0.00% | 0.046 | 0.046 | 0.045 | 478,093 |
Apr 22 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |
Apr 19 2024 | 0.045 | -0.002 | -4.26% | 0.045 | 0.045 | 0.045 | 45,000 |
Apr 18 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.046 | 32,280 |
Apr 17 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.046 | 159,584 |
Apr 16 2024 | 0.046 | -0.003 | -6.12% | 0.05 | 0.05 | 0.046 | 208,374 |
Apr 15 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 114,033 |
Apr 12 2024 | 0.049 | 0.00 | 0.00% | 0.05 | 0.05 | 0.049 | 36,851 |
Apr 11 2024 | 0.049 | 0.001 | 2.08% | 0.048 | 0.049 | 0.048 | 23,218 |
Apr 10 2024 | 0.048 | -0.001 | -2.04% | 0.05 | 0.05 | 0.048 | 115,200 |
Apr 09 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
Apr 08 2024 | 0.049 | 0.002 | 4.26% | 0.048 | 0.049 | 0.048 | 71,480 |
Apr 05 2024 | 0.047 | -0.002 | -4.08% | 0.047 | 0.047 | 0.047 | 65,321 |
Apr 04 2024 | 0.049 | 0.001 | 2.08% | 0.047 | 0.049 | 0.046 | 315,937 |
Apr 03 2024 | 0.048 | 0.00 | 0.00% | 0.047 | 0.048 | 0.045 | 384,307 |
Apr 02 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.047 | 295,300 |
Mar 28 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.047 | 272,498 |
Mar 27 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
Mar 26 2024 | 0.048 | -0.001 | -2.04% | 0.048 | 0.048 | 0.048 | 1 |
Mar 25 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.051 | 0.049 | 139,739 |
Mar 22 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 64,521 |
Mar 21 2024 | 0.05 | 0.002 | 4.17% | 0.05 | 0.05 | 0.05 | 29,701 |
Mar 20 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
Mar 19 2024 | 0.048 | -0.004 | -7.69% | 0.051 | 0.051 | 0.048 | 255,909 |
Mar 18 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 6,195 |
Mar 15 2024 | 0.052 | 0.003 | 6.12% | 0.051 | 0.052 | 0.051 | 94,142 |
Mar 14 2024 | 0.049 | -0.003 | -5.77% | 0.049 | 0.049 | 0.049 | 13,500 |
Mar 13 2024 | 0.052 | 0.004 | 8.33% | 0.048 | 0.052 | 0.048 | 53,479 |
Mar 12 2024 | 0.048 | 0.00 | 0.00% | 0.049 | 0.049 | 0.0475 | 221,670 |
Mar 11 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
Mar 08 2024 | 0.048 | -0.002 | -4.00% | 0.049 | 0.049 | 0.048 | 19,000 |
Mar 07 2024 | 0.05 | 0.001 | 2.04% | 0.049 | 0.05 | 0.049 | 24,543 |
Mar 06 2024 | 0.049 | 0.00 | 0.00% | 0.05 | 0.05 | 0.048 | 112,687 |
Mar 05 2024 | 0.049 | -0.004 | -7.55% | 0.051 | 0.051 | 0.049 | 127,880 |
Mar 04 2024 | 0.053 | 0.002 | 3.92% | 0.053 | 0.053 | 0.053 | 90,920 |