Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
31.9043 EUR |
1,047.5137 EGLD |
32.2660 EUR |
31.3220 EUR |
32.5240 EUR |
31.6780 EUR |
| 2023-07-11 |
32.1842 EUR |
378.3448 EGLD |
32.0230 EUR |
32.0120 EUR |
32.4310 EUR |
32.2170 EUR |
| 2023-07-10 |
31.7295 EUR |
1,194.8692 EGLD |
31.1270 EUR |
30.8840 EUR |
32.4300 EUR |
31.9590 EUR |
| 2023-07-09 |
31.4643 EUR |
343.5400 EGLD |
31.2550 EUR |
31.2210 EUR |
31.6590 EUR |
31.3900 EUR |
| 2023-07-08 |
31.0958 EUR |
628.7375 EGLD |
31.3000 EUR |
30.6670 EUR |
31.3580 EUR |
30.9520 EUR |
| 2023-07-07 |
31.0893 EUR |
541.6716 EGLD |
30.6810 EUR |
30.6810 EUR |
31.4060 EUR |
31.0940 EUR |
| 2023-07-06 |
31.6382 EUR |
1,452.7189 EGLD |
31.9600 EUR |
30.8690 EUR |
32.6290 EUR |
31.0210 EUR |
| 2023-07-05 |
32.2541 EUR |
1,022.8733 EGLD |
32.9970 EUR |
31.5000 EUR |
33.3890 EUR |
32.0750 EUR |
| 2023-07-04 |
32.9191 EUR |
1,088.7452 EGLD |
32.9900 EUR |
32.5330 EUR |
33.1390 EUR |
33.0620 EUR |
| 2023-07-03 |
32.8261 EUR |
1,646.9210 EGLD |
32.2140 EUR |
32.1620 EUR |
33.2490 EUR |
32.8710 EUR |
| 2023-07-02 |
31.9655 EUR |
1,361.4559 EGLD |
32.4390 EUR |
31.7660 EUR |
32.4420 EUR |
32.2890 EUR |
| 2023-07-01 |
32.0699 EUR |
406.5623 EGLD |
32.0160 EUR |
31.5140 EUR |
32.4040 EUR |
32.3590 EUR |
| 2023-06-30 |
31.4852 EUR |
1,843.5043 EGLD |
31.0000 EUR |
29.5350 EUR |
32.3730 EUR |
31.9810 EUR |
| 2023-06-29 |
30.5942 EUR |
1,050.1694 EGLD |
29.8130 EUR |
29.6500 EUR |
31.3490 EUR |
31.3490 EUR |
| 2023-06-28 |
30.0807 EUR |
823.2213 EGLD |
30.9740 EUR |
29.4440 EUR |
30.9740 EUR |
29.7750 EUR |
| 2023-06-27 |
30.9799 EUR |
765.5721 EGLD |
31.2430 EUR |
30.5740 EUR |
31.4820 EUR |
31.0000 EUR |
| 2023-06-26 |
31.2134 EUR |
1,091.9691 EGLD |
31.4430 EUR |
30.6640 EUR |
31.8770 EUR |
30.7610 EUR |
| 2023-06-25 |
32.3642 EUR |
3,090.6874 EGLD |
30.6370 EUR |
30.6370 EUR |
33.5700 EUR |
32.2120 EUR |
| 2023-06-24 |
30.4914 EUR |
715.7337 EGLD |
30.6020 EUR |
30.2220 EUR |
31.1520 EUR |
30.3970 EUR |
| 2023-06-23 |
30.3757 EUR |
2,174.6012 EGLD |
29.6220 EUR |
29.6220 EUR |
30.8910 EUR |
30.6090 EUR |