Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
29.9125 EUR |
2,024.2661 EGLD |
29.6170 EUR |
29.4000 EUR |
30.5700 EUR |
29.4230 EUR |
| 2023-06-21 |
29.2087 EUR |
1,649.6650 EGLD |
28.2560 EUR |
28.2560 EUR |
29.8920 EUR |
29.5000 EUR |
| 2023-06-20 |
27.5835 EUR |
2,083.4671 EGLD |
27.7450 EUR |
26.9510 EUR |
28.1870 EUR |
28.0280 EUR |
| 2023-06-19 |
27.8500 EUR |
1,110.2219 EGLD |
27.4960 EUR |
27.4960 EUR |
28.2110 EUR |
27.7440 EUR |
| 2023-06-18 |
27.9871 EUR |
628.4238 EGLD |
28.2260 EUR |
27.6000 EUR |
28.2260 EUR |
27.6860 EUR |
| 2023-06-17 |
28.1573 EUR |
815.9287 EGLD |
27.6440 EUR |
27.5000 EUR |
28.4820 EUR |
28.3460 EUR |
| 2023-06-16 |
27.8895 EUR |
2,584.5079 EGLD |
26.9590 EUR |
26.8540 EUR |
28.8330 EUR |
27.7200 EUR |
| 2023-06-15 |
26.9021 EUR |
1,506.1483 EGLD |
27.6120 EUR |
26.0100 EUR |
27.6860 EUR |
26.9910 EUR |
| 2023-06-14 |
28.2020 EUR |
1,909.3276 EGLD |
28.4290 EUR |
26.9000 EUR |
28.6400 EUR |
27.0750 EUR |
| 2023-06-13 |
28.6267 EUR |
1,564.7803 EGLD |
28.0410 EUR |
27.9930 EUR |
29.0270 EUR |
28.1630 EUR |
| 2023-06-12 |
27.8347 EUR |
2,180.6081 EGLD |
27.9590 EUR |
27.4000 EUR |
28.1530 EUR |
28.1520 EUR |
| 2023-06-11 |
28.2210 EUR |
995.6020 EGLD |
28.2150 EUR |
27.6690 EUR |
28.5980 EUR |
27.9850 EUR |
| 2023-06-10 |
28.0093 EUR |
5,747.0214 EGLD |
32.2500 EUR |
26.3690 EUR |
32.2500 EUR |
28.2910 EUR |
| 2023-06-09 |
32.4104 EUR |
760.1059 EGLD |
32.5680 EUR |
32.0740 EUR |
32.7460 EUR |
32.2500 EUR |
| 2023-06-08 |
32.5675 EUR |
809.2716 EGLD |
32.9020 EUR |
32.2270 EUR |
32.9040 EUR |
32.5400 EUR |
| 2023-06-07 |
33.4538 EUR |
1,121.5554 EGLD |
34.2220 EUR |
32.5950 EUR |
34.2220 EUR |
32.8280 EUR |
| 2023-06-06 |
34.2463 EUR |
1,079.1065 EGLD |
33.8870 EUR |
33.5600 EUR |
34.7280 EUR |
34.4900 EUR |
| 2023-06-05 |
33.5358 EUR |
4,103.8323 EGLD |
35.2090 EUR |
31.8690 EUR |
35.7260 EUR |
33.7250 EUR |
| 2023-06-04 |
36.0161 EUR |
479.5081 EGLD |
35.6100 EUR |
35.5030 EUR |
36.4470 EUR |
35.5030 EUR |
| 2023-06-03 |
35.3471 EUR |
579.8800 EGLD |
34.9920 EUR |
34.8880 EUR |
35.6900 EUR |
35.6180 EUR |