Identifier on Bitstamp: egldusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-22 |
32.1100 USD |
971.9370 EGLD |
32.3000 USD |
31.5030 USD |
33.0380 USD |
32.3120 USD |
| 2025-01-21 |
31.1620 USD |
1,982.7397 EGLD |
31.5880 USD |
30.3230 USD |
33.0380 USD |
32.2240 USD |
| 2025-01-20 |
31.9730 USD |
4,500.7172 EGLD |
32.0080 USD |
30.5660 USD |
34.3970 USD |
31.8450 USD |
| 2025-01-19 |
33.5750 USD |
2,679.1761 EGLD |
35.4740 USD |
31.5380 USD |
36.1180 USD |
32.0100 USD |
| 2025-01-18 |
35.5740 USD |
1,905.8560 EGLD |
37.6790 USD |
34.7880 USD |
37.6990 USD |
35.5470 USD |
| 2025-01-17 |
36.9960 USD |
861.3774 EGLD |
35.9720 USD |
35.9720 USD |
37.6990 USD |
37.6990 USD |
| 2025-01-16 |
35.6340 USD |
2,462.5017 EGLD |
35.2830 USD |
34.6130 USD |
36.8160 USD |
36.2800 USD |
| 2025-01-15 |
33.5370 USD |
1,783.3605 EGLD |
32.6540 USD |
31.9650 USD |
35.3350 USD |
35.3350 USD |
| 2025-01-14 |
32.1670 USD |
1,079.6167 EGLD |
31.7870 USD |
31.7340 USD |
32.6560 USD |
32.6560 USD |
| 2025-01-13 |
31.0460 USD |
3,752.9839 EGLD |
32.7950 USD |
29.8080 USD |
33.6800 USD |
31.8050 USD |
| 2025-01-12 |
33.4850 USD |
738.7051 EGLD |
33.8570 USD |
32.5810 USD |
34.0860 USD |
32.6560 USD |
| 2025-01-11 |
33.3180 USD |
513.9066 EGLD |
33.1910 USD |
32.8290 USD |
33.9790 USD |
33.9060 USD |
| 2025-01-10 |
33.0040 USD |
2,404.9672 EGLD |
32.8760 USD |
32.4770 USD |
33.6280 USD |
33.2910 USD |
| 2025-01-09 |
32.9960 USD |
3,043.1135 EGLD |
33.1070 USD |
32.1560 USD |
33.6000 USD |
32.7700 USD |
| 2025-01-08 |
32.7790 USD |
3,582.5726 EGLD |
34.3210 USD |
31.3060 USD |
34.5860 USD |
33.0130 USD |
| 2025-01-07 |
35.9510 USD |
2,218.0219 EGLD |
38.3950 USD |
34.4450 USD |
38.4290 USD |
34.4450 USD |
| 2025-01-06 |
38.0790 USD |
1,432.5219 EGLD |
37.5300 USD |
37.0330 USD |
39.1650 USD |
38.4180 USD |
| 2025-01-05 |
37.6630 USD |
931.2974 EGLD |
38.1050 USD |
36.9890 USD |
38.2630 USD |
37.3570 USD |
| 2025-01-04 |
38.0800 USD |
1,428.1970 EGLD |
38.1750 USD |
37.5050 USD |
38.5830 USD |
38.1240 USD |
| 2025-01-03 |
35.9910 USD |
1,346.7043 EGLD |
35.7420 USD |
35.4190 USD |
38.2390 USD |
38.0940 USD |
| 2025-01-02 |
35.4820 USD |
1,632.5991 EGLD |
35.0660 USD |
35.0660 USD |
35.9590 USD |
35.8460 USD |
| 2025-01-01 |
34.0370 USD |
1,892.5431 EGLD |
33.4610 USD |
33.1050 USD |
35.1950 USD |
34.9530 USD |
| 2024-12-31 |
34.5480 USD |
3,556.1260 EGLD |
34.1700 USD |
33.2080 USD |
35.0800 USD |
33.3710 USD |
| 2024-12-30 |
34.5840 USD |
2,420.8832 EGLD |
34.0830 USD |
33.0550 USD |
35.4720 USD |
34.2740 USD |
| 2024-12-29 |
35.0260 USD |
1,463.5095 EGLD |
35.4370 USD |
33.9820 USD |
35.6000 USD |
34.0290 USD |
| 2024-12-28 |
34.1840 USD |
1,142.5077 EGLD |
34.0040 USD |
33.6170 USD |
35.3660 USD |
35.3660 USD |
| 2024-12-27 |
34.1740 USD |
2,148.8809 EGLD |
33.7110 USD |
33.5070 USD |
35.1720 USD |
33.9960 USD |
| 2024-12-26 |
35.3230 USD |
11,849.0863 EGLD |
35.6660 USD |
33.6370 USD |
38.3560 USD |
33.6370 USD |
| 2024-12-25 |
36.2540 USD |
1,545.2539 EGLD |
37.0070 USD |
35.3410 USD |
37.1330 USD |
35.5560 USD |
| 2024-12-24 |
35.9830 USD |
2,242.3312 EGLD |
35.9360 USD |
35.0010 USD |
37.3360 USD |
37.1330 USD |
| 2024-12-23 |
33.5980 USD |
5,330.2498 EGLD |
33.6200 USD |
32.4710 USD |
34.9540 USD |
33.3440 USD |
| 2024-12-22 |
33.7160 USD |
5,558.8136 EGLD |
33.8110 USD |
32.4710 USD |
34.7390 USD |
33.6900 USD |
| 2024-12-21 |
35.0590 USD |
5,371.3178 EGLD |
36.2480 USD |
33.5950 USD |
38.1390 USD |
33.8160 USD |
| 2024-12-20 |
32.3280 USD |
9,347.3125 EGLD |
34.8170 USD |
29.7040 USD |
36.2740 USD |
36.1590 USD |
| 2024-12-19 |
36.4540 USD |
10,019.3858 EGLD |
38.1950 USD |
33.5080 USD |
39.1450 USD |
35.0870 USD |
| 2024-12-18 |
40.5380 USD |
6,332.8945 EGLD |
43.6650 USD |
38.2910 USD |
43.6650 USD |
38.2910 USD |
| 2024-12-17 |
44.0540 USD |
8,543.4700 EGLD |
44.9620 USD |
43.5090 USD |
45.1280 USD |
43.8200 USD |
| 2024-12-16 |
45.8740 USD |
3,760.5343 EGLD |
47.1040 USD |
43.9920 USD |
47.9010 USD |
45.5980 USD |
| 2024-12-15 |
46.4490 USD |
3,786.1902 EGLD |
46.3060 USD |
45.0300 USD |
47.8560 USD |
45.7490 USD |
| 2024-12-14 |
47.1710 USD |
3,146.2229 EGLD |
48.2490 USD |
45.1380 USD |
48.5580 USD |
46.1610 USD |
| 2024-12-13 |
47.8800 USD |
7,201.2920 EGLD |
47.7810 USD |
46.5440 USD |
49.2470 USD |
48.0680 USD |
| 2024-12-12 |
48.0680 USD |
10,554.2674 EGLD |
46.8670 USD |
46.7930 USD |
49.9290 USD |
47.4750 USD |
| 2024-12-11 |
45.1190 USD |
5,196.7132 EGLD |
44.3640 USD |
42.7550 USD |
47.3930 USD |
47.0730 USD |
| 2024-12-10 |
43.1530 USD |
15,863.4384 EGLD |
44.8420 USD |
40.3360 USD |
45.5150 USD |
44.3700 USD |
| 2024-12-09 |
48.3950 USD |
12,098.1241 EGLD |
55.7400 USD |
40.6970 USD |
55.7470 USD |
44.3880 USD |
| 2024-12-08 |
53.9990 USD |
3,414.2710 EGLD |
54.0220 USD |
53.0360 USD |
55.4830 USD |
55.4400 USD |
| 2024-12-07 |
55.2420 USD |
2,462.4050 EGLD |
55.4190 USD |
53.5770 USD |
56.3900 USD |
53.9230 USD |
| 2024-12-06 |
54.2270 USD |
4,672.7234 EGLD |
54.6360 USD |
51.9890 USD |
55.9430 USD |
55.5330 USD |
| 2024-12-05 |
55.5000 USD |
9,230.6671 EGLD |
54.6800 USD |
52.7010 USD |
58.0480 USD |
55.4810 USD |
| 2024-12-04 |
55.0120 USD |
6,166.3222 EGLD |
54.5640 USD |
52.5710 USD |
57.6080 USD |
54.6740 USD |