Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
32.5698 EUR |
652.2780 EGLD |
32.6180 EUR |
31.6800 EUR |
33.3340 EUR |
32.0550 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 |
| 2024-12-03 |
46.7445 EUR |
7,104.1553 EGLD |
45.8980 EUR |
45.1990 EUR |
49.7900 EUR |
48.8750 EUR |
| 2024-12-02 |
42.8849 EUR |
7,614.0503 EGLD |
41.6310 EUR |
39.6790 EUR |
46.1920 EUR |
45.8870 EUR |
| 2024-12-01 |
41.5894 EUR |
5,475.2892 EGLD |
40.1670 EUR |
39.2050 EUR |
42.8960 EUR |
42.0000 EUR |
| 2024-11-30 |
39.8030 EUR |
2,325.9800 EGLD |
40.0160 EUR |
38.5320 EUR |
41.3000 EUR |
41.0430 EUR |
| 2024-11-29 |
38.6837 EUR |
3,613.8106 EGLD |
37.1380 EUR |
36.3570 EUR |
40.7010 EUR |
40.0530 EUR |
| 2024-11-28 |
36.0513 EUR |
1,757.6532 EGLD |
36.5380 EUR |
35.1000 EUR |
37.2060 EUR |
37.1890 EUR |
| 2024-11-27 |
35.3021 EUR |
2,195.9580 EGLD |
35.0460 EUR |
34.2790 EUR |
36.5320 EUR |
36.5320 EUR |
| 2024-11-26 |
34.1838 EUR |
4,244.5297 EGLD |
34.6460 EUR |
32.5720 EUR |
36.0410 EUR |
34.8680 EUR |
| 2024-11-25 |
36.7083 EUR |
9,467.2479 EGLD |
36.9080 EUR |
34.2790 EUR |
38.5210 EUR |
34.9570 EUR |
| 2024-11-24 |
35.4832 EUR |
8,694.9707 EGLD |
35.1310 EUR |
32.9230 EUR |
37.8400 EUR |
37.1710 EUR |
| 2024-11-23 |
32.7938 EUR |
13,756.5405 EGLD |
32.7280 EUR |
31.8190 EUR |
36.1420 EUR |
34.5100 EUR |
| 2024-11-22 |
29.0650 EUR |
8,103.3600 EGLD |
28.6990 EUR |
28.0430 EUR |
31.4600 EUR |
31.4600 EUR |
| 2024-11-21 |
28.2591 EUR |
7,934.9124 EGLD |
27.1940 EUR |
26.4700 EUR |
29.3300 EUR |
28.5150 EUR |
| 2024-11-20 |
28.2967 EUR |
6,896.2313 EGLD |
29.4340 EUR |
26.8940 EUR |
29.4340 EUR |
27.5030 EUR |
| 2024-11-19 |
29.8669 EUR |
9,120.4074 EGLD |
29.4780 EUR |
28.9150 EUR |
30.8260 EUR |
29.2410 EUR |
| 2024-11-18 |
28.8882 EUR |
3,829.3482 EGLD |
27.5620 EUR |
27.4560 EUR |
29.8260 EUR |
29.3890 EUR |
| 2024-11-17 |
28.8010 EUR |
3,485.7572 EGLD |
30.3040 EUR |
27.0800 EUR |
31.0170 EUR |
27.3400 EUR |
| 2024-11-16 |
28.7493 EUR |
2,003.8440 EGLD |
27.4650 EUR |
27.2460 EUR |
29.7880 EUR |
29.4600 EUR |
| 2024-11-15 |
26.8390 EUR |
1,930.3520 EGLD |
26.6770 EUR |
25.9900 EUR |
27.4470 EUR |
27.3290 EUR |
| 2024-11-14 |
27.4345 EUR |
2,256.9607 EGLD |
27.9630 EUR |
26.4370 EUR |
28.7830 EUR |
26.5720 EUR |
| 2024-11-13 |
28.5074 EUR |
3,678.8672 EGLD |
29.5080 EUR |
27.0800 EUR |
29.6690 EUR |
28.9690 EUR |
| 2024-11-12 |
29.6475 EUR |
14,123.3543 EGLD |
31.0210 EUR |
27.7160 EUR |
32.3050 EUR |
29.2600 EUR |
| 2024-11-11 |
30.0206 EUR |
10,110.6111 EGLD |
28.3550 EUR |
27.9830 EUR |
31.0070 EUR |
30.9430 EUR |
| 2024-11-10 |
28.2649 EUR |
1,600.3208 EGLD |
27.5500 EUR |
27.4100 EUR |
29.3680 EUR |
29.1760 EUR |
| 2024-11-09 |
27.8001 EUR |
7,134.9783 EGLD |
26.6790 EUR |
26.6500 EUR |
29.4100 EUR |
27.3370 EUR |
| 2024-11-08 |
25.8974 EUR |
3,932.9174 EGLD |
24.6370 EUR |
24.2070 EUR |
27.1450 EUR |
26.5150 EUR |
| 2024-11-07 |
24.4376 EUR |
4,509.4666 EGLD |
24.2340 EUR |
23.6800 EUR |
24.9540 EUR |
24.6230 EUR |
| 2024-11-06 |
22.9723 EUR |
2,289.4665 EGLD |
21.6860 EUR |
21.6860 EUR |
23.5330 EUR |
23.4780 EUR |
| 2024-11-05 |
21.0486 EUR |
489.2341 EGLD |
20.4970 EUR |
20.4970 EUR |
21.6500 EUR |
21.4420 EUR |
| 2024-11-04 |
20.5237 EUR |
1,136.2824 EGLD |
20.6970 EUR |
19.9090 EUR |
20.7570 EUR |
20.2200 EUR |
| 2024-11-03 |
20.6303 EUR |
3,084.2287 EGLD |
21.0640 EUR |
19.9050 EUR |
21.1390 EUR |
20.9250 EUR |