Identifier on Bitstamp: egldeur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
32.8890 EUR |
4,414.3095 EGLD |
32.5460 EUR |
31.9060 EUR |
35.1580 EUR |
33.0000 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 |
| 2024-12-03 |
47.3380 EUR |
8,815.7206 EGLD |
45.8080 EUR |
45.4580 EUR |
51.9340 EUR |
51.9050 EUR |
| 2024-12-02 |
42.0570 EUR |
10,226.5068 EGLD |
41.8010 EUR |
39.9010 EUR |
45.5860 EUR |
45.5860 EUR |
| 2024-12-01 |
40.7110 EUR |
2,756.3398 EGLD |
40.3890 EUR |
39.0090 EUR |
42.6470 EUR |
41.7540 EUR |
| 2024-11-30 |
39.7960 EUR |
2,475.2189 EGLD |
40.2180 EUR |
38.7130 EUR |
41.0700 EUR |
40.3950 EUR |
| 2024-11-29 |
39.5400 EUR |
2,168.7955 EGLD |
37.0810 EUR |
36.3300 EUR |
40.4450 EUR |
40.4450 EUR |
| 2024-11-28 |
35.7770 EUR |
68.2428 EGLD |
36.6140 EUR |
34.9670 EUR |
36.7980 EUR |
36.7680 EUR |
| 2024-11-27 |
35.0190 EUR |
102.1169 EGLD |
35.0770 EUR |
34.2700 EUR |
36.5220 EUR |
36.5220 EUR |
| 2024-11-26 |
34.1910 EUR |
301.5743 EGLD |
34.9450 EUR |
32.6660 EUR |
36.0170 EUR |
34.9810 EUR |
| 2024-11-25 |
36.4720 EUR |
244.6864 EGLD |
37.2190 EUR |
34.0990 EUR |
38.4850 EUR |
35.0470 EUR |
| 2024-11-24 |
34.9050 EUR |
506.6887 EGLD |
34.5090 EUR |
33.0850 EUR |
37.7560 EUR |
36.4130 EUR |
| 2024-11-23 |
33.7490 EUR |
702.8332 EGLD |
32.6260 EUR |
31.7980 EUR |
36.0470 EUR |
34.3300 EUR |
| 2024-11-22 |
29.0770 EUR |
425.1559 EGLD |
28.7450 EUR |
28.2030 EUR |
32.4300 EUR |
32.3980 EUR |
| 2024-11-21 |
28.3390 EUR |
351.1420 EGLD |
27.2420 EUR |
26.5490 EUR |
29.2060 EUR |
28.9030 EUR |
| 2024-11-20 |
28.6220 EUR |
1,292.1601 EGLD |
29.4120 EUR |
26.9020 EUR |
29.5600 EUR |
27.5360 EUR |
| 2024-11-19 |
29.6310 EUR |
115.0867 EGLD |
29.5600 EUR |
28.8250 EUR |
30.5940 EUR |
29.5600 EUR |
| 2024-11-18 |
28.9520 EUR |
337.0354 EGLD |
27.5150 EUR |
27.4850 EUR |
29.6760 EUR |
29.3100 EUR |
| 2024-11-17 |
29.1970 EUR |
201.4038 EGLD |
29.9580 EUR |
27.0860 EUR |
30.8260 EUR |
27.3110 EUR |
| 2024-11-16 |
26.8240 EUR |
14,079.0901 EGLD |
26.6860 EUR |
26.4260 EUR |
29.7090 EUR |
29.5600 EUR |
| 2024-11-15 |
26.8080 EUR |
6,907.4552 EGLD |
26.7260 EUR |
26.2390 EUR |
27.2270 EUR |
26.9990 EUR |
| 2024-11-14 |
27.1190 EUR |
5,301.4382 EGLD |
27.8400 EUR |
26.5490 EUR |
28.8010 EUR |
26.5930 EUR |
| 2024-11-13 |
28.4270 EUR |
258.7299 EGLD |
29.6900 EUR |
27.2570 EUR |
29.9160 EUR |
27.6000 EUR |
| 2024-11-12 |
29.7990 EUR |
541.6504 EGLD |
31.3370 EUR |
28.3700 EUR |
31.4420 EUR |
29.7670 EUR |
| 2024-11-11 |
30.1060 EUR |
282.4189 EGLD |
28.3830 EUR |
28.2630 EUR |
30.7950 EUR |
30.4800 EUR |
| 2024-11-10 |
28.5840 EUR |
201.9488 EGLD |
27.5500 EUR |
27.1610 EUR |
29.5350 EUR |
29.5350 EUR |
| 2024-11-09 |
28.3100 EUR |
1,163.4456 EGLD |
26.5590 EUR |
26.4260 EUR |
29.3100 EUR |
27.4070 EUR |
| 2024-11-08 |
25.6670 EUR |
109.3108 EGLD |
24.7710 EUR |
24.3720 EUR |
26.9760 EUR |
26.4920 EUR |
| 2024-11-07 |
24.5380 EUR |
115.7645 EGLD |
24.3350 EUR |
23.7170 EUR |
24.9470 EUR |
24.7420 EUR |
| 2024-11-06 |
23.0240 EUR |
276.5107 EGLD |
21.5940 EUR |
21.5940 EUR |
24.3350 EUR |
24.2130 EUR |
| 2024-11-05 |
21.3250 EUR |
110.4201 EGLD |
20.3540 EUR |
20.3540 EUR |
21.6540 EUR |
21.5440 EUR |
| 2024-11-04 |
20.5050 EUR |
59.7548 EGLD |
20.6650 EUR |
20.0550 EUR |
20.8530 EUR |
20.3160 EUR |
| 2024-11-03 |
20.6210 EUR |
916.9802 EGLD |
21.1670 EUR |
20.2560 EUR |
21.2100 EUR |
20.7000 EUR |