Identifier on Bitstamp: egldeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
30.8790 EUR |
899.0069 EGLD |
31.0420 EUR |
30.1030 EUR |
31.6560 EUR |
30.8080 EUR |
| 2025-01-21 |
30.1030 EUR |
2,352.1728 EGLD |
30.3430 EUR |
29.0610 EUR |
31.6560 EUR |
30.9560 EUR |
| 2025-01-20 |
30.8630 EUR |
5,321.0841 EGLD |
31.1360 EUR |
29.6450 EUR |
33.3740 EUR |
30.4970 EUR |
| 2025-01-19 |
32.6140 EUR |
3,031.3452 EGLD |
34.5150 EUR |
30.7920 EUR |
35.1220 EUR |
31.2170 EUR |
| 2025-01-18 |
34.5340 EUR |
1,884.5441 EGLD |
36.5780 EUR |
33.8530 EUR |
36.5780 EUR |
34.5170 EUR |
| 2025-01-17 |
35.9250 EUR |
947.6264 EGLD |
34.9870 EUR |
34.9870 EUR |
36.6150 EUR |
36.6150 EUR |
| 2025-01-16 |
34.6700 EUR |
2,374.7713 EGLD |
34.2890 EUR |
33.6180 EUR |
35.7950 EUR |
35.3950 EUR |
| 2025-01-15 |
32.5180 EUR |
1,833.3844 EGLD |
31.7420 EUR |
31.0250 EUR |
34.3440 EUR |
34.3440 EUR |
| 2025-01-14 |
31.3840 EUR |
1,077.0955 EGLD |
30.9810 EUR |
30.9810 EUR |
31.7480 EUR |
31.6780 EUR |
| 2025-01-13 |
30.4750 EUR |
3,251.0387 EGLD |
32.0570 EUR |
29.2450 EUR |
32.8810 EUR |
31.0450 EUR |
| 2025-01-12 |
32.7100 EUR |
780.7580 EGLD |
33.0670 EUR |
31.8210 EUR |
33.2360 EUR |
31.8210 EUR |
| 2025-01-11 |
32.6030 EUR |
414.2445 EGLD |
32.4280 EUR |
31.9930 EUR |
33.2290 EUR |
33.1540 EUR |
| 2025-01-10 |
32.1460 EUR |
1,685.0795 EGLD |
31.9810 EUR |
31.6240 EUR |
32.6920 EUR |
32.5000 EUR |
| 2025-01-09 |
32.0030 EUR |
2,622.2146 EGLD |
32.2110 EUR |
31.2920 EUR |
32.6280 EUR |
31.8380 EUR |
| 2025-01-08 |
31.8610 EUR |
2,520.6859 EGLD |
33.1940 EUR |
30.4580 EUR |
33.2870 EUR |
31.9990 EUR |
| 2025-01-07 |
34.8800 EUR |
1,236.2008 EGLD |
37.0230 EUR |
33.3610 EUR |
37.0230 EUR |
33.3610 EUR |
| 2025-01-06 |
36.7230 EUR |
1,123.1671 EGLD |
36.4290 EUR |
35.9420 EUR |
37.7120 EUR |
36.9490 EUR |
| 2025-01-05 |
36.6200 EUR |
561.8501 EGLD |
36.9490 EUR |
36.0150 EUR |
37.1350 EUR |
36.2700 EUR |
| 2025-01-04 |
37.0090 EUR |
1,289.6967 EGLD |
37.1460 EUR |
36.4930 EUR |
37.4900 EUR |
37.0380 EUR |
| 2025-01-03 |
35.2830 EUR |
860.1200 EGLD |
34.7320 EUR |
34.4660 EUR |
37.2350 EUR |
36.9960 EUR |
| 2025-01-02 |
34.4710 EUR |
1,591.5889 EGLD |
33.8940 EUR |
33.8600 EUR |
34.9480 EUR |
34.9480 EUR |
| 2025-01-01 |
32.6960 EUR |
1,501.7855 EGLD |
32.3320 EUR |
31.9570 EUR |
34.0870 EUR |
33.8760 EUR |
| 2024-12-31 |
33.1770 EUR |
2,071.5523 EGLD |
32.8730 EUR |
31.9520 EUR |
33.7830 EUR |
32.2440 EUR |
| 2024-12-30 |
33.1770 EUR |
1,826.9023 EGLD |
32.7380 EUR |
31.9470 EUR |
34.0970 EUR |
32.9270 EUR |
| 2024-12-29 |
33.6150 EUR |
872.5808 EGLD |
33.9430 EUR |
32.6160 EUR |
34.1120 EUR |
32.6170 EUR |
| 2024-12-28 |
32.8410 EUR |
1,037.6886 EGLD |
32.6380 EUR |
32.2770 EUR |
33.9340 EUR |
33.8560 EUR |
| 2024-12-27 |
32.8020 EUR |
2,532.1334 EGLD |
32.4060 EUR |
32.2470 EUR |
33.8500 EUR |
32.6880 EUR |
| 2024-12-26 |
34.3120 EUR |
9,229.9197 EGLD |
34.3040 EUR |
32.2990 EUR |
36.9090 EUR |
32.2990 EUR |
| 2024-12-25 |
34.8720 EUR |
1,374.1834 EGLD |
35.5850 EUR |
34.1060 EUR |
35.7610 EUR |
34.1990 EUR |
| 2024-12-24 |
34.6330 EUR |
1,815.8464 EGLD |
34.5670 EUR |
33.6820 EUR |
35.8990 EUR |
35.7610 EUR |
| 2024-12-23 |
32.3220 EUR |
4,160.3779 EGLD |
32.2130 EUR |
31.2980 EUR |
33.4920 EUR |
32.0940 EUR |
| 2024-12-22 |
32.3780 EUR |
4,021.3754 EGLD |
32.5460 EUR |
31.2980 EUR |
33.4350 EUR |
32.2580 EUR |
| 2024-12-21 |
33.8650 EUR |
4,080.6694 EGLD |
34.8270 EUR |
32.3330 EUR |
36.6880 EUR |
32.5160 EUR |
| 2024-12-20 |
31.4040 EUR |
10,127.2163 EGLD |
33.6070 EUR |
28.5890 EUR |
34.9330 EUR |
34.7690 EUR |
| 2024-12-19 |
35.1980 EUR |
9,678.4189 EGLD |
36.9430 EUR |
32.2660 EUR |
37.7740 EUR |
33.8810 EUR |
| 2024-12-18 |
38.7720 EUR |
5,675.5754 EGLD |
41.6220 EUR |
37.0500 EUR |
41.6220 EUR |
37.0500 EUR |
| 2024-12-17 |
41.9960 EUR |
5,908.6800 EGLD |
42.6960 EUR |
41.4810 EUR |
42.8610 EUR |
41.7580 EUR |
| 2024-12-16 |
43.4510 EUR |
3,638.5232 EGLD |
44.6310 EUR |
41.8740 EUR |
45.1520 EUR |
43.0340 EUR |
| 2024-12-15 |
44.0260 EUR |
3,693.4000 EGLD |
44.1030 EUR |
42.7800 EUR |
45.5370 EUR |
43.5900 EUR |
| 2024-12-14 |
44.6860 EUR |
3,944.6964 EGLD |
45.9550 EUR |
42.9650 EUR |
46.2260 EUR |
43.9260 EUR |
| 2024-12-13 |
45.6430 EUR |
6,327.4999 EGLD |
45.6420 EUR |
44.4310 EUR |
46.9230 EUR |
45.7480 EUR |
| 2024-12-12 |
45.7610 EUR |
8,482.1106 EGLD |
44.6220 EUR |
44.5830 EUR |
47.4660 EUR |
45.2900 EUR |
| 2024-12-11 |
42.3690 EUR |
4,544.3121 EGLD |
42.1130 EUR |
40.6630 EUR |
45.1300 EUR |
44.7350 EUR |
| 2024-12-10 |
41.0120 EUR |
12,625.0675 EGLD |
42.4210 EUR |
38.2900 EUR |
43.2510 EUR |
42.1700 EUR |
| 2024-12-09 |
45.6720 EUR |
7,206.4693 EGLD |
52.6070 EUR |
38.0000 EUR |
52.8190 EUR |
42.0680 EUR |
| 2024-12-08 |
50.9860 EUR |
1,837.4541 EGLD |
51.0380 EUR |
50.0540 EUR |
52.3630 EUR |
52.3630 EUR |
| 2024-12-07 |
52.3740 EUR |
2,041.3202 EGLD |
52.4350 EUR |
50.6440 EUR |
53.6800 EUR |
51.0200 EUR |
| 2024-12-06 |
51.2380 EUR |
3,614.3893 EGLD |
51.6150 EUR |
49.1150 EUR |
52.8780 EUR |
52.5560 EUR |
| 2024-12-05 |
52.4880 EUR |
7,398.6245 EGLD |
51.9690 EUR |
50.1650 EUR |
54.7850 EUR |
52.3080 EUR |
| 2024-12-04 |
52.3960 EUR |
8,436.2228 EGLD |
51.9730 EUR |
49.9880 EUR |
54.7640 EUR |
51.9470 EUR |