Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
24.0911 EUR |
1,197.1392 EGLD |
23.8070 EUR |
23.8070 EUR |
24.3290 EUR |
24.0890 EUR |
| 2023-09-29 |
23.6279 EUR |
1,487.0417 EGLD |
23.3790 EUR |
23.3330 EUR |
23.8200 EUR |
23.7800 EUR |
| 2023-09-28 |
23.1796 EUR |
2,979.3201 EGLD |
22.5800 EUR |
22.5650 EUR |
23.5010 EUR |
23.4190 EUR |
| 2023-09-27 |
22.7851 EUR |
1,857.7464 EGLD |
23.1670 EUR |
22.4100 EUR |
23.1710 EUR |
22.4850 EUR |
| 2023-09-26 |
23.2597 EUR |
921.0440 EGLD |
23.4470 EUR |
23.0000 EUR |
23.5380 EUR |
23.0320 EUR |
| 2023-09-25 |
23.1930 EUR |
1,322.6277 EGLD |
22.6500 EUR |
22.6000 EUR |
23.4580 EUR |
23.3220 EUR |
| 2023-09-24 |
23.3728 EUR |
230.9442 EGLD |
23.4360 EUR |
23.0000 EUR |
23.5800 EUR |
23.0940 EUR |
| 2023-09-23 |
23.4196 EUR |
1,037.9834 EGLD |
23.9700 EUR |
23.2000 EUR |
23.9700 EUR |
23.5360 EUR |
| 2023-09-22 |
24.0132 EUR |
2,046.3040 EGLD |
24.4400 EUR |
23.6790 EUR |
24.4400 EUR |
23.9200 EUR |
| 2023-09-21 |
25.5884 EUR |
6,534.7908 EGLD |
24.7490 EUR |
24.1740 EUR |
26.9730 EUR |
24.2740 EUR |
| 2023-09-20 |
24.0769 EUR |
925.9876 EGLD |
24.4690 EUR |
23.6570 EUR |
24.4760 EUR |
24.2880 EUR |
| 2023-09-19 |
24.4117 EUR |
1,466.1764 EGLD |
24.2710 EUR |
24.1910 EUR |
24.6940 EUR |
24.4820 EUR |
| 2023-09-18 |
24.3135 EUR |
956.4579 EGLD |
24.1870 EUR |
23.9710 EUR |
24.6930 EUR |
24.1410 EUR |
| 2023-09-17 |
24.2358 EUR |
6,968.8941 EGLD |
24.7900 EUR |
23.4800 EUR |
24.8010 EUR |
23.7720 EUR |
| 2023-09-16 |
24.2906 EUR |
4,680.9063 EGLD |
23.2610 EUR |
23.2610 EUR |
24.9650 EUR |
24.8790 EUR |
| 2023-09-15 |
23.1254 EUR |
1,195.3535 EGLD |
23.1980 EUR |
22.8290 EUR |
23.4400 EUR |
23.4400 EUR |
| 2023-09-14 |
22.5292 EUR |
1,649.4593 EGLD |
22.0770 EUR |
21.8030 EUR |
23.1980 EUR |
22.9780 EUR |
| 2023-09-13 |
21.7133 EUR |
968.0590 EGLD |
21.2450 EUR |
21.2450 EUR |
22.0280 EUR |
21.9260 EUR |
| 2023-09-12 |
21.6614 EUR |
1,185.3719 EGLD |
21.1140 EUR |
21.1140 EUR |
22.1580 EUR |
21.4230 EUR |
| 2023-09-11 |
21.2394 EUR |
2,329.2892 EGLD |
21.9970 EUR |
20.7720 EUR |
21.9970 EUR |
21.0760 EUR |
| 2023-09-10 |
22.2207 EUR |
2,713.4576 EGLD |
22.7690 EUR |
21.9150 EUR |
22.7690 EUR |
22.1980 EUR |
| 2023-09-09 |
22.9829 EUR |
1,002.0705 EGLD |
22.9140 EUR |
22.8650 EUR |
23.1100 EUR |
22.9100 EUR |
| 2023-09-08 |
22.9047 EUR |
1,473.4441 EGLD |
23.2220 EUR |
22.7780 EUR |
23.2290 EUR |
22.8950 EUR |
| 2023-09-07 |
23.0068 EUR |
979.0515 EGLD |
22.9640 EUR |
22.8060 EUR |
23.3190 EUR |
23.0810 EUR |
| 2023-09-06 |
22.9172 EUR |
2,019.1036 EGLD |
23.3610 EUR |
22.4890 EUR |
23.3610 EUR |
22.9410 EUR |
| 2023-09-05 |
23.3490 EUR |
902.6584 EGLD |
23.0300 EUR |
22.8700 EUR |
23.6820 EUR |
23.3090 EUR |
| 2023-09-04 |
23.0362 EUR |
767.5793 EGLD |
23.1490 EUR |
22.8000 EUR |
23.1650 EUR |
22.9660 EUR |
| 2023-09-03 |
22.9133 EUR |
919.4881 EGLD |
23.0280 EUR |
22.6930 EUR |
23.1100 EUR |
23.0990 EUR |
| 2023-09-02 |
22.8692 EUR |
1,094.9313 EGLD |
22.9530 EUR |
22.5310 EUR |
23.1870 EUR |
23.0420 EUR |
| 2023-09-01 |
23.7492 EUR |
1,480.4084 EGLD |
24.2690 EUR |
23.0180 EUR |
24.2690 EUR |
23.0180 EUR |
| 2023-08-31 |
24.2694 EUR |
1,705.9505 EGLD |
24.0000 EUR |
23.6500 EUR |
24.6840 EUR |
24.0280 EUR |
| 2023-08-30 |
23.9984 EUR |
1,207.6326 EGLD |
24.1850 EUR |
23.6630 EUR |
24.3570 EUR |
24.0070 EUR |
| 2023-08-29 |
23.4995 EUR |
6,956.1643 EGLD |
23.4410 EUR |
22.9830 EUR |
24.9500 EUR |
24.1910 EUR |
| 2023-08-28 |
23.1079 EUR |
3,137.9350 EGLD |
23.3170 EUR |
22.8000 EUR |
23.5510 EUR |
23.5010 EUR |
| 2023-08-27 |
23.3289 EUR |
1,152.7672 EGLD |
23.2970 EUR |
23.2300 EUR |
23.4920 EUR |
23.3250 EUR |
| 2023-08-26 |
23.3423 EUR |
1,062.4139 EGLD |
23.3710 EUR |
23.1770 EUR |
23.4640 EUR |
23.3270 EUR |
| 2023-08-25 |
23.2677 EUR |
1,999.4575 EGLD |
23.4120 EUR |
23.0640 EUR |
23.5000 EUR |
23.4370 EUR |
| 2023-08-24 |
23.9302 EUR |
1,640.6349 EGLD |
24.2250 EUR |
23.4200 EUR |
24.4810 EUR |
23.6760 EUR |
| 2023-08-23 |
24.3339 EUR |
2,839.3978 EGLD |
24.4420 EUR |
23.8350 EUR |
24.6310 EUR |
24.3400 EUR |
| 2023-08-22 |
24.0811 EUR |
3,849.3228 EGLD |
24.5910 EUR |
23.2570 EUR |
24.5910 EUR |
23.9690 EUR |
| 2023-08-21 |
24.8098 EUR |
1,650.2279 EGLD |
25.2590 EUR |
24.3400 EUR |
25.2990 EUR |
24.5650 EUR |
| 2023-08-20 |
25.5226 EUR |
710.7213 EGLD |
25.6660 EUR |
25.2910 EUR |
25.6660 EUR |
25.4270 EUR |
| 2023-08-19 |
25.5640 EUR |
1,313.5378 EGLD |
25.2020 EUR |
25.1370 EUR |
25.8050 EUR |
25.5800 EUR |
| 2023-08-18 |
25.0606 EUR |
2,671.1767 EGLD |
24.8100 EUR |
24.7430 EUR |
25.4770 EUR |
25.3060 EUR |
| 2023-08-17 |
24.9240 EUR |
5,658.0525 EGLD |
26.2610 EUR |
22.5000 EUR |
26.7410 EUR |
24.7000 EUR |
| 2023-08-16 |
26.4420 EUR |
2,111.7260 EGLD |
27.0300 EUR |
25.6690 EUR |
27.0300 EUR |
26.3070 EUR |
| 2023-08-15 |
27.3145 EUR |
2,237.4088 EGLD |
28.1770 EUR |
25.7810 EUR |
28.1770 EUR |
27.0290 EUR |
| 2023-08-14 |
28.2724 EUR |
856.4573 EGLD |
28.2500 EUR |
28.1530 EUR |
28.4770 EUR |
28.2990 EUR |
| 2023-08-13 |
28.1344 EUR |
1,369.5888 EGLD |
27.9400 EUR |
27.8300 EUR |
28.4220 EUR |
28.1230 EUR |
| 2023-08-12 |
27.7883 EUR |
782.2278 EGLD |
27.6850 EUR |
27.4300 EUR |
27.9340 EUR |
27.9340 EUR |