Identifier on Bitstamp: egldeur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-11-02 |
21.3920 EUR |
23.4724 EGLD |
21.5110 EUR |
21.1230 EUR |
21.7250 EUR |
21.2100 EUR |
2024-11-01 |
21.7510 EUR |
96.9305 EGLD |
21.4030 EUR |
21.2100 EUR |
22.0630 EUR |
21.4070 EUR |
2024-10-31 |
22.1100 EUR |
45.7582 EGLD |
22.5180 EUR |
21.4500 EUR |
22.5180 EUR |
21.4500 EUR |
2024-10-30 |
22.8430 EUR |
24.3084 EGLD |
23.2940 EUR |
22.4640 EUR |
23.3500 EUR |
22.6310 EUR |
2024-10-29 |
23.2210 EUR |
52.8994 EGLD |
22.4010 EUR |
22.4010 EUR |
23.7890 EUR |
23.4110 EUR |
2024-10-28 |
22.0710 EUR |
44.8691 EGLD |
22.3050 EUR |
21.6440 EUR |
22.5420 EUR |
22.5420 EUR |
2024-10-27 |
22.2040 EUR |
12.3990 EGLD |
22.0830 EUR |
22.0070 EUR |
22.4170 EUR |
22.4170 EUR |
2024-10-26 |
22.0780 EUR |
54.2688 EGLD |
21.6470 EUR |
21.6470 EUR |
22.2530 EUR |
22.0830 EUR |
2024-10-25 |
23.1100 EUR |
345.6150 EGLD |
23.9950 EUR |
22.1080 EUR |
24.0150 EUR |
22.2190 EUR |
2024-10-24 |
24.1620 EUR |
95.6905 EGLD |
24.1360 EUR |
23.5870 EUR |
24.6670 EUR |
24.0320 EUR |
2024-10-23 |
23.8200 EUR |
165.4250 EGLD |
24.2370 EUR |
23.2820 EUR |
24.2370 EUR |
24.0640 EUR |
2024-10-22 |
24.5410 EUR |
39.9300 EGLD |
24.7450 EUR |
24.1030 EUR |
25.0210 EUR |
24.3590 EUR |
2024-10-21 |
25.2720 EUR |
34.1901 EGLD |
25.5250 EUR |
24.5760 EUR |
25.7400 EUR |
24.8690 EUR |
2024-10-20 |
25.2550 EUR |
90.4261 EGLD |
24.5600 EUR |
24.4400 EUR |
25.6530 EUR |
25.6530 EUR |
2024-10-19 |
24.7360 EUR |
94.8788 EGLD |
24.5860 EUR |
24.4630 EUR |
25.1120 EUR |
24.6950 EUR |
2024-10-18 |
24.0640 EUR |
24.1384 EGLD |
23.6580 EUR |
23.6580 EUR |
24.5210 EUR |
24.5210 EUR |
2024-10-17 |
23.6830 EUR |
30.6849 EGLD |
24.2390 EUR |
23.3980 EUR |
24.2660 EUR |
23.6240 EUR |
2024-10-16 |
24.5380 EUR |
129.7393 EGLD |
24.7190 EUR |
24.2660 EUR |
24.8430 EUR |
24.3880 EUR |
2024-10-15 |
24.7540 EUR |
267.9415 EGLD |
25.6660 EUR |
24.3840 EUR |
25.7120 EUR |
24.5880 EUR |