Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
27.8576 EUR |
1,345.9517 EGLD |
27.8390 EUR |
27.6790 EUR |
28.0560 EUR |
27.6800 EUR |
| 2023-08-10 |
27.8221 EUR |
1,369.0423 EGLD |
28.1550 EUR |
27.6540 EUR |
28.1670 EUR |
27.9070 EUR |
| 2023-08-09 |
28.5180 EUR |
1,452.4296 EGLD |
28.8270 EUR |
28.1540 EUR |
28.9060 EUR |
28.3530 EUR |
| 2023-08-08 |
29.2556 EUR |
1,512.9716 EGLD |
28.0020 EUR |
27.9880 EUR |
30.3010 EUR |
28.6780 EUR |
| 2023-08-07 |
28.1323 EUR |
1,359.3070 EGLD |
28.3790 EUR |
27.6620 EUR |
28.4130 EUR |
27.9900 EUR |
| 2023-08-06 |
28.2462 EUR |
616.3172 EGLD |
28.3760 EUR |
28.1340 EUR |
28.4660 EUR |
28.1800 EUR |
| 2023-08-05 |
28.2143 EUR |
559.4612 EGLD |
28.2000 EUR |
28.0730 EUR |
28.3550 EUR |
28.2760 EUR |
| 2023-08-04 |
28.4234 EUR |
1,296.9716 EGLD |
28.4890 EUR |
27.9490 EUR |
28.7390 EUR |
28.1440 EUR |
| 2023-08-03 |
28.6401 EUR |
1,795.5181 EGLD |
28.6240 EUR |
28.3510 EUR |
28.8220 EUR |
28.4650 EUR |
| 2023-08-02 |
28.9643 EUR |
1,732.8529 EGLD |
29.1850 EUR |
28.4690 EUR |
29.4830 EUR |
28.6050 EUR |
| 2023-08-01 |
28.9170 EUR |
2,430.2383 EGLD |
29.1890 EUR |
28.4780 EUR |
29.4900 EUR |
29.0390 EUR |
| 2023-07-31 |
29.1128 EUR |
1,879.8658 EGLD |
29.1970 EUR |
28.7930 EUR |
29.3130 EUR |
29.0450 EUR |
| 2023-07-30 |
29.4012 EUR |
1,458.1723 EGLD |
29.6620 EUR |
28.7000 EUR |
29.7230 EUR |
29.0010 EUR |
| 2023-07-29 |
29.6638 EUR |
1,735.9114 EGLD |
29.8040 EUR |
29.5310 EUR |
29.8910 EUR |
29.5890 EUR |
| 2023-07-28 |
29.5710 EUR |
1,564.8821 EGLD |
29.6270 EUR |
29.4070 EUR |
29.7710 EUR |
29.7520 EUR |
| 2023-07-27 |
29.6105 EUR |
1,331.2869 EGLD |
29.4810 EUR |
29.3160 EUR |
31.9990 EUR |
29.5970 EUR |
| 2023-07-26 |
29.2909 EUR |
900.5373 EGLD |
29.2370 EUR |
28.8900 EUR |
29.7180 EUR |
29.3770 EUR |
| 2023-07-25 |
29.2354 EUR |
1,092.3841 EGLD |
29.0200 EUR |
29.0100 EUR |
29.8950 EUR |
29.2780 EUR |
| 2023-07-24 |
29.4097 EUR |
2,088.5416 EGLD |
30.0600 EUR |
28.4260 EUR |
30.3560 EUR |
29.2470 EUR |
| 2023-07-23 |
30.5078 EUR |
1,148.7406 EGLD |
29.7770 EUR |
29.7600 EUR |
30.8550 EUR |
30.3720 EUR |
| 2023-07-22 |
30.2367 EUR |
1,342.0859 EGLD |
30.0540 EUR |
29.7530 EUR |
30.4560 EUR |
29.7530 EUR |
| 2023-07-21 |
30.1613 EUR |
3,063.1539 EGLD |
30.5790 EUR |
29.9500 EUR |
30.5790 EUR |
30.2370 EUR |
| 2023-07-20 |
31.2850 EUR |
2,518.2905 EGLD |
31.9780 EUR |
30.2710 EUR |
32.2580 EUR |
30.5900 EUR |
| 2023-07-19 |
32.3125 EUR |
1,128.2656 EGLD |
32.0940 EUR |
32.0230 EUR |
32.6710 EUR |
32.0400 EUR |
| 2023-07-18 |
32.2563 EUR |
567.8450 EGLD |
32.9180 EUR |
31.7940 EUR |
33.0730 EUR |
32.1910 EUR |
| 2023-07-17 |
33.3560 EUR |
3,852.9527 EGLD |
33.0010 EUR |
32.2610 EUR |
36.6720 EUR |
33.1840 EUR |
| 2023-07-16 |
33.2020 EUR |
1,218.7729 EGLD |
32.9380 EUR |
32.3450 EUR |
33.7060 EUR |
33.0290 EUR |
| 2023-07-15 |
32.9000 EUR |
1,113.0726 EGLD |
32.3900 EUR |
32.3900 EUR |
33.3380 EUR |
32.6490 EUR |
| 2023-07-14 |
32.7661 EUR |
1,757.4481 EGLD |
32.9120 EUR |
31.4730 EUR |
33.8340 EUR |
32.2130 EUR |
| 2023-07-13 |
32.1669 EUR |
1,272.6470 EGLD |
31.5100 EUR |
31.2700 EUR |
32.9470 EUR |
32.9470 EUR |