Identifier on Bitvavo: EGLD-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-22 |
30.9310 EUR |
605.1704 EGLD |
30.9810 EUR |
30.3650 EUR |
31.1690 EUR |
30.7420 EUR |
2025-01-21 |
30.6563 EUR |
9,048.8833 EGLD |
30.0000 EUR |
29.1420 EUR |
31.7820 EUR |
31.1500 EUR |
2025-01-20 |
31.8632 EUR |
5,763.7857 EGLD |
31.1210 EUR |
29.4610 EUR |
33.5150 EUR |
30.4890 EUR |
2025-01-19 |
33.7801 EUR |
13,573.7578 EGLD |
34.7070 EUR |
30.9400 EUR |
34.7070 EUR |
30.9540 EUR |
2025-01-18 |
34.8490 EUR |
11,382.7547 EGLD |
36.5420 EUR |
33.6840 EUR |
36.6740 EUR |
34.1070 EUR |
2025-01-17 |
36.3157 EUR |
13,469.2569 EGLD |
35.0120 EUR |
35.0120 EUR |
36.6980 EUR |
36.5910 EUR |
2025-01-16 |
34.4852 EUR |
3,867.6981 EGLD |
34.2920 EUR |
33.5040 EUR |
35.9130 EUR |
35.6510 EUR |
2025-01-15 |
33.6073 EUR |
5,014.6319 EGLD |
31.7440 EUR |
30.9390 EUR |
34.2790 EUR |
34.2790 EUR |
2025-01-14 |
31.1827 EUR |
710.2033 EGLD |
30.9230 EUR |
30.9230 EUR |
31.8820 EUR |
31.5530 EUR |
2025-01-13 |
29.9655 EUR |
1,683.0381 EGLD |
31.9610 EUR |
29.0000 EUR |
32.8920 EUR |
31.0420 EUR |
2025-01-12 |
32.6355 EUR |
701.6386 EGLD |
32.9920 EUR |
31.9780 EUR |
33.2330 EUR |
31.9780 EUR |
2025-01-11 |
32.6497 EUR |
1,493.5719 EGLD |
32.2220 EUR |
31.8780 EUR |
33.3010 EUR |
33.0430 EUR |
2025-01-10 |
32.2889 EUR |
2,400.4687 EGLD |
31.7590 EUR |
31.6390 EUR |
32.7010 EUR |
32.4090 EUR |
2025-01-09 |
31.5355 EUR |
2,975.7939 EGLD |
32.3080 EUR |
31.0500 EUR |
32.7060 EUR |
31.1890 EUR |
2025-01-08 |
31.9723 EUR |
2,071.1548 EGLD |
33.0400 EUR |
30.3900 EUR |
33.0550 EUR |
31.8100 EUR |
2025-01-07 |
34.8175 EUR |
2,791.1143 EGLD |
36.9680 EUR |
33.2680 EUR |
36.9750 EUR |
33.6980 EUR |
2025-01-06 |
37.2043 EUR |
1,750.1161 EGLD |
36.4060 EUR |
35.8500 EUR |
37.7750 EUR |
37.2720 EUR |
2025-01-05 |
36.2448 EUR |
548.2838 EGLD |
36.9660 EUR |
35.7500 EUR |
37.0530 EUR |
36.5190 EUR |
2025-01-04 |
36.9973 EUR |
1,893.7362 EGLD |
36.9640 EUR |
36.3780 EUR |
37.5580 EUR |
36.8650 EUR |
2025-01-03 |
36.1936 EUR |
1,209.1502 EGLD |
34.8030 EUR |
34.4840 EUR |
37.2490 EUR |
36.9400 EUR |
2025-01-02 |
34.4149 EUR |
1,762.2630 EGLD |
33.9980 EUR |
33.6930 EUR |
34.8920 EUR |
34.7950 EUR |
2025-01-01 |
33.6170 EUR |
1,932.3841 EGLD |
32.3620 EUR |
31.7450 EUR |
34.1050 EUR |
33.8560 EUR |
2024-12-31 |
32.7117 EUR |
1,006.5689 EGLD |
32.1800 EUR |
31.8090 EUR |
33.6530 EUR |
32.1230 EUR |
2024-12-30 |
33.5289 EUR |
5,787.2283 EGLD |
32.8960 EUR |
31.8520 EUR |
34.0250 EUR |
33.5360 EUR |
2024-12-29 |
33.3192 EUR |
1,162.5579 EGLD |
33.7410 EUR |
32.4330 EUR |
34.0350 EUR |
32.7240 EUR |
2024-12-28 |
33.1203 EUR |
1,750.2789 EGLD |
32.5850 EUR |
32.1070 EUR |
33.7530 EUR |
33.5320 EUR |
2024-12-27 |
32.4658 EUR |
915.2343 EGLD |
32.4510 EUR |
32.1120 EUR |
33.9070 EUR |
33.1790 EUR |
2024-12-26 |
34.4275 EUR |
6,188.1800 EGLD |
34.3810 EUR |
32.1280 EUR |
37.7240 EUR |
32.1830 EUR |
2024-12-25 |
34.8533 EUR |
1,212.7383 EGLD |
35.5520 EUR |
33.9850 EUR |
35.5520 EUR |
33.9850 EUR |
2024-12-24 |
34.6478 EUR |
2,906.7417 EGLD |
34.5500 EUR |
33.6110 EUR |
36.0120 EUR |
35.8560 EUR |
2024-12-23 |
32.4442 EUR |
3,080.5576 EGLD |
32.2420 EUR |
31.4300 EUR |
33.5230 EUR |
32.1960 EUR |
2024-12-22 |
32.1750 EUR |
3,151.0066 EGLD |
32.6180 EUR |
31.1000 EUR |
33.3340 EUR |
31.9310 EUR |
2024-12-21 |
34.1671 EUR |
1,992.5012 EGLD |
34.5210 EUR |
32.1800 EUR |
36.6340 EUR |
32.5410 EUR |
2024-12-20 |
31.4274 EUR |
12,016.5608 EGLD |
33.4370 EUR |
28.3050 EUR |
34.9690 EUR |
34.9460 EUR |
2024-12-19 |
34.9746 EUR |
10,491.3545 EGLD |
36.6610 EUR |
32.1610 EUR |
37.4500 EUR |
33.7060 EUR |
2024-12-18 |
38.8341 EUR |
4,808.5538 EGLD |
40.8550 EUR |
36.1350 EUR |
40.9300 EUR |
37.5350 EUR |
2024-12-17 |
42.0002 EUR |
2,525.5277 EGLD |
42.6900 EUR |
41.0000 EUR |
43.0010 EUR |
41.1710 EUR |
2024-12-16 |
43.3088 EUR |
3,365.3589 EGLD |
44.6300 EUR |
41.7260 EUR |
45.1840 EUR |
42.7640 EUR |
2024-12-15 |
44.2415 EUR |
1,306.2902 EGLD |
44.0860 EUR |
42.8930 EUR |
45.7030 EUR |
44.2250 EUR |
2024-12-14 |
44.6153 EUR |
1,300.7845 EGLD |
45.8750 EUR |
42.8230 EUR |
46.2550 EUR |
42.9420 EUR |
2024-12-13 |
45.4133 EUR |
3,120.5133 EGLD |
45.1030 EUR |
44.2090 EUR |
46.8710 EUR |
45.0440 EUR |
2024-12-12 |
45.9712 EUR |
3,105.8992 EGLD |
44.4000 EUR |
44.4000 EUR |
47.5360 EUR |
45.8160 EUR |
2024-12-11 |
43.2316 EUR |
2,019.1677 EGLD |
41.8590 EUR |
40.1080 EUR |
45.2250 EUR |
44.8420 EUR |
2024-12-10 |
40.3575 EUR |
5,291.9030 EGLD |
42.0910 EUR |
37.8150 EUR |
43.3550 EUR |
42.1200 EUR |
2024-12-09 |
45.8072 EUR |
7,597.3123 EGLD |
52.8120 EUR |
37.3980 EUR |
52.9680 EUR |
40.3620 EUR |
2024-12-08 |
50.9396 EUR |
2,310.7547 EGLD |
50.8790 EUR |
49.8790 EUR |
52.5450 EUR |
52.4540 EUR |
2024-12-07 |
52.0459 EUR |
1,550.2390 EGLD |
51.8680 EUR |
50.4720 EUR |
53.5680 EUR |
50.8280 EUR |
2024-12-06 |
51.0004 EUR |
3,947.7196 EGLD |
51.4810 EUR |
48.7640 EUR |
52.6900 EUR |
52.2720 EUR |
2024-12-05 |
52.9079 EUR |
5,501.4410 EGLD |
51.8950 EUR |
49.8260 EUR |
55.2040 EUR |
51.7650 EUR |
2024-12-04 |
53.0499 EUR |
15,992.8537 EGLD |
51.9670 EUR |
50.0190 EUR |
55.1060 EUR |
53.5690 EUR |