Identifier on Bitstamp: egldusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
34.2170 USD |
6,100.8436 EGLD |
33.8110 USD |
33.1760 USD |
36.5790 USD |
34.3100 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 |
| 2024-12-03 |
49.7810 USD |
8,302.3991 EGLD |
48.1910 USD |
47.6000 USD |
54.5330 USD |
54.5050 USD |
| 2024-12-02 |
44.3060 USD |
12,711.3621 EGLD |
43.9800 USD |
41.9510 USD |
47.9510 USD |
47.9510 USD |
| 2024-12-01 |
43.2630 USD |
4,197.7954 EGLD |
42.7450 USD |
41.2370 USD |
45.1810 USD |
44.1570 USD |
| 2024-11-30 |
42.1590 USD |
3,125.4373 EGLD |
42.5650 USD |
40.9610 USD |
43.5140 USD |
42.6620 USD |
| 2024-11-29 |
41.7320 USD |
2,219.6970 EGLD |
39.2720 USD |
38.5990 USD |
42.6930 USD |
42.6930 USD |
| 2024-11-28 |
37.8650 USD |
89.1644 EGLD |
38.7310 USD |
37.0980 USD |
39.2240 USD |
39.2240 USD |
| 2024-11-27 |
36.9570 USD |
117.0447 EGLD |
36.8340 USD |
35.9770 USD |
38.5550 USD |
38.5550 USD |
| 2024-11-26 |
35.8820 USD |
608.2306 EGLD |
36.5350 USD |
34.3440 USD |
37.7500 USD |
36.6800 USD |
| 2024-11-25 |
38.2490 USD |
259.2265 EGLD |
38.9430 USD |
35.8540 USD |
40.2940 USD |
36.7810 USD |
| 2024-11-24 |
36.3930 USD |
619.1529 EGLD |
36.0270 USD |
34.6600 USD |
39.5590 USD |
37.5830 USD |
| 2024-11-23 |
35.6240 USD |
1,699.5965 EGLD |
34.0120 USD |
33.0190 USD |
37.7340 USD |
35.9950 USD |
| 2024-11-22 |
30.5100 USD |
302.9494 EGLD |
30.1440 USD |
29.3550 USD |
33.8660 USD |
33.7860 USD |
| 2024-11-21 |
30.1100 USD |
1,161.8608 EGLD |
28.8000 USD |
27.7980 USD |
30.8490 USD |
30.1380 USD |
| 2024-11-20 |
29.9740 USD |
1,483.6602 EGLD |
30.9240 USD |
28.3360 USD |
31.3790 USD |
29.0680 USD |
| 2024-11-19 |
31.4550 USD |
198.6058 EGLD |
31.1980 USD |
30.5540 USD |
32.4030 USD |
31.3620 USD |
| 2024-11-18 |
30.2680 USD |
1,627.5070 EGLD |
29.0300 USD |
28.7760 USD |
31.4280 USD |
31.3790 USD |
| 2024-11-17 |
30.8610 USD |
799.4817 EGLD |
31.7860 USD |
28.6780 USD |
32.6840 USD |
28.8300 USD |
| 2024-11-16 |
29.0210 USD |
3,500.0225 EGLD |
28.1950 USD |
27.0290 USD |
31.6540 USD |
31.5530 USD |
| 2024-11-15 |
28.3010 USD |
1,998.5146 EGLD |
28.2420 USD |
27.5920 USD |
28.8050 USD |
28.6490 USD |
| 2024-11-14 |
28.5280 USD |
635.6261 EGLD |
29.6520 USD |
28.0610 USD |
30.4200 USD |
28.2420 USD |
| 2024-11-13 |
30.0250 USD |
170.3694 EGLD |
31.6810 USD |
28.9680 USD |
31.7830 USD |
29.3330 USD |
| 2024-11-12 |
31.6220 USD |
2,165.0444 EGLD |
32.6480 USD |
30.1660 USD |
34.1850 USD |
31.5860 USD |
| 2024-11-11 |
32.8350 USD |
3,686.3866 EGLD |
30.4810 USD |
30.3160 USD |
33.5200 USD |
32.7470 USD |
| 2024-11-10 |
30.7230 USD |
1,451.2617 EGLD |
29.5940 USD |
29.1480 USD |
31.7560 USD |
31.7560 USD |
| 2024-11-09 |
30.1200 USD |
1,197.8808 EGLD |
28.5050 USD |
28.4200 USD |
31.4390 USD |
29.3910 USD |
| 2024-11-08 |
27.5530 USD |
102.1445 EGLD |
26.7000 USD |
26.2970 USD |
28.9060 USD |
28.4580 USD |
| 2024-11-07 |
26.6810 USD |
1,316.3934 EGLD |
26.1000 USD |
25.6530 USD |
26.9570 USD |
26.6200 USD |
| 2024-11-06 |
24.5770 USD |
89.9807 EGLD |
23.5460 USD |
23.4410 USD |
25.5200 USD |
25.5200 USD |
| 2024-11-05 |
22.9700 USD |
59.7125 EGLD |
22.1170 USD |
22.1170 USD |
23.5260 USD |
23.5260 USD |
| 2024-11-04 |
22.3350 USD |
45.7931 EGLD |
22.4950 USD |
21.8360 USD |
22.7120 USD |
22.0940 USD |
| 2024-11-03 |
22.1710 USD |
4,105.8275 EGLD |
22.9630 USD |
21.8760 USD |
22.9630 USD |
22.5600 USD |