Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
37.0770 EUR |
2,936.4272 EGLD |
37.5010 EUR |
36.4020 EUR |
38.1430 EUR |
37.2570 EUR |
| 2023-04-02 |
38.1188 EUR |
850.3975 EGLD |
39.5350 EUR |
37.2920 EUR |
39.5350 EUR |
37.6600 EUR |
| 2023-04-01 |
39.1922 EUR |
499.2066 EGLD |
39.3680 EUR |
38.8300 EUR |
39.7970 EUR |
39.0940 EUR |
| 2023-03-31 |
39.0135 EUR |
1,294.7267 EGLD |
38.7750 EUR |
38.3850 EUR |
39.4280 EUR |
39.1880 EUR |
| 2023-03-30 |
39.2725 EUR |
2,330.5940 EGLD |
40.6050 EUR |
38.3290 EUR |
40.6910 EUR |
38.6960 EUR |
| 2023-03-29 |
40.0398 EUR |
1,976.5868 EGLD |
38.9170 EUR |
38.8550 EUR |
41.0930 EUR |
40.8100 EUR |
| 2023-03-28 |
38.2791 EUR |
1,157.9216 EGLD |
37.8000 EUR |
37.6420 EUR |
38.9560 EUR |
38.6540 EUR |
| 2023-03-27 |
38.4508 EUR |
957.1005 EGLD |
39.9050 EUR |
37.6280 EUR |
39.9050 EUR |
38.0170 EUR |
| 2023-03-26 |
39.5922 EUR |
786.3610 EGLD |
39.5950 EUR |
39.2010 EUR |
39.9510 EUR |
39.7630 EUR |
| 2023-03-25 |
39.3049 EUR |
1,245.8692 EGLD |
39.6520 EUR |
38.6990 EUR |
39.8100 EUR |
38.9370 EUR |
| 2023-03-24 |
40.1112 EUR |
1,488.6533 EGLD |
40.3770 EUR |
38.9830 EUR |
42.2000 EUR |
39.3760 EUR |
| 2023-03-23 |
39.4295 EUR |
1,480.6641 EGLD |
38.6700 EUR |
38.3970 EUR |
40.5350 EUR |
40.0670 EUR |
| 2023-03-22 |
40.0131 EUR |
2,847.0761 EGLD |
41.1250 EUR |
37.0010 EUR |
41.5830 EUR |
38.7950 EUR |
| 2023-03-21 |
41.3223 EUR |
9,148.4767 EGLD |
46.0300 EUR |
38.4890 EUR |
46.7340 EUR |
41.1130 EUR |
| 2023-03-20 |
43.2925 EUR |
5,465.3849 EGLD |
41.2360 EUR |
39.9500 EUR |
44.9790 EUR |
43.9110 EUR |
| 2023-03-19 |
40.9288 EUR |
1,010.7807 EGLD |
40.6790 EUR |
39.5010 EUR |
41.9620 EUR |
41.0680 EUR |
| 2023-03-18 |
41.9517 EUR |
1,351.9229 EGLD |
39.8400 EUR |
39.7100 EUR |
43.2430 EUR |
40.5000 EUR |
| 2023-03-17 |
39.4637 EUR |
911.4328 EGLD |
38.3050 EUR |
38.0000 EUR |
40.9830 EUR |
40.8500 EUR |
| 2023-03-16 |
38.8912 EUR |
425.5887 EGLD |
39.1780 EUR |
38.0370 EUR |
40.2550 EUR |
38.5560 EUR |
| 2023-03-15 |
39.5983 EUR |
1,147.1143 EGLD |
40.5800 EUR |
37.5090 EUR |
41.8630 EUR |
38.3110 EUR |
| 2023-03-14 |
40.4376 EUR |
2,812.2157 EGLD |
39.4740 EUR |
38.1930 EUR |
42.1550 EUR |
40.4550 EUR |
| 2023-03-13 |
38.7895 EUR |
7,129.5229 EGLD |
38.3390 EUR |
37.8120 EUR |
40.2180 EUR |
39.5070 EUR |
| 2023-03-12 |
36.3638 EUR |
1,243.6831 EGLD |
36.0380 EUR |
35.7950 EUR |
37.9170 EUR |
37.9170 EUR |
| 2023-03-11 |
35.1955 EUR |
3,899.5830 EGLD |
36.2930 EUR |
34.4290 EUR |
37.1920 EUR |
35.5030 EUR |
| 2023-03-10 |
35.2124 EUR |
5,115.2526 EGLD |
35.7470 EUR |
34.0000 EUR |
36.8770 EUR |
36.2730 EUR |
| 2023-03-09 |
36.5120 EUR |
3,162.0461 EGLD |
37.7390 EUR |
35.0000 EUR |
38.1370 EUR |
35.8210 EUR |
| 2023-03-08 |
38.9301 EUR |
2,195.9687 EGLD |
39.9810 EUR |
37.3490 EUR |
39.9810 EUR |
38.2330 EUR |
| 2023-03-07 |
39.9730 EUR |
1,022.8229 EGLD |
41.1280 EUR |
39.2730 EUR |
41.3430 EUR |
39.8050 EUR |
| 2023-03-06 |
40.8091 EUR |
670.4042 EGLD |
40.1750 EUR |
40.1750 EUR |
41.2530 EUR |
41.1160 EUR |
| 2023-03-05 |
40.8421 EUR |
883.1272 EGLD |
40.2450 EUR |
40.2450 EUR |
41.3060 EUR |
40.5620 EUR |
| 2023-03-04 |
40.3386 EUR |
644.6245 EGLD |
40.8960 EUR |
39.3500 EUR |
40.9980 EUR |
40.2160 EUR |
| 2023-03-03 |
40.3181 EUR |
3,314.2232 EGLD |
43.2400 EUR |
39.0000 EUR |
43.2400 EUR |
40.6290 EUR |
| 2023-03-02 |
44.1971 EUR |
1,438.3360 EGLD |
45.5540 EUR |
43.0570 EUR |
45.5660 EUR |
43.6310 EUR |
| 2023-03-01 |
45.7946 EUR |
2,411.0905 EGLD |
45.2720 EUR |
45.0810 EUR |
47.0170 EUR |
45.3670 EUR |
| 2023-02-28 |
46.1608 EUR |
2,822.5421 EGLD |
45.9760 EUR |
44.9170 EUR |
47.7940 EUR |
45.6410 EUR |
| 2023-02-27 |
46.2657 EUR |
1,712.0410 EGLD |
47.0370 EUR |
44.9890 EUR |
47.1370 EUR |
46.0060 EUR |
| 2023-02-26 |
46.3563 EUR |
1,606.8740 EGLD |
45.5020 EUR |
45.5020 EUR |
47.3940 EUR |
47.1250 EUR |
| 2023-02-25 |
45.1905 EUR |
1,582.8805 EGLD |
46.2460 EUR |
44.0470 EUR |
46.4400 EUR |
45.7450 EUR |
| 2023-02-24 |
46.4251 EUR |
1,831.6551 EGLD |
47.3510 EUR |
45.1610 EUR |
48.5180 EUR |
46.4270 EUR |
| 2023-02-23 |
47.1060 EUR |
845.7684 EGLD |
46.6270 EUR |
46.3510 EUR |
47.8570 EUR |
47.1820 EUR |
| 2023-02-22 |
46.3963 EUR |
2,496.6624 EGLD |
48.6800 EUR |
45.3710 EUR |
48.6800 EUR |
46.6850 EUR |
| 2023-02-21 |
49.3872 EUR |
3,290.0214 EGLD |
49.3300 EUR |
47.7300 EUR |
50.7290 EUR |
47.9420 EUR |
| 2023-02-20 |
49.3224 EUR |
2,487.5266 EGLD |
48.0210 EUR |
47.0010 EUR |
51.0000 EUR |
49.4680 EUR |
| 2023-02-19 |
48.5867 EUR |
3,063.8624 EGLD |
48.8510 EUR |
46.4230 EUR |
49.7800 EUR |
47.9650 EUR |
| 2023-02-18 |
48.7440 EUR |
3,341.6841 EGLD |
46.6110 EUR |
46.6110 EUR |
50.0000 EUR |
48.9660 EUR |
| 2023-02-17 |
45.5052 EUR |
4,755.3122 EGLD |
44.4000 EUR |
44.3990 EUR |
46.6980 EUR |
46.0970 EUR |
| 2023-02-16 |
47.6376 EUR |
19,977.1517 EGLD |
43.5480 EUR |
42.8760 EUR |
50.7000 EUR |
44.4520 EUR |
| 2023-02-15 |
42.2760 EUR |
3,064.7272 EGLD |
41.4130 EUR |
41.0870 EUR |
43.5420 EUR |
43.1990 EUR |
| 2023-02-14 |
40.1091 EUR |
2,974.1832 EGLD |
38.8120 EUR |
38.3670 EUR |
41.3800 EUR |
41.0880 EUR |
| 2023-02-13 |
39.1906 EUR |
1,510.6853 EGLD |
41.3120 EUR |
37.8750 EUR |
41.3250 EUR |
38.6330 EUR |