Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-03 |
36.0983 EUR |
2,168.4004 EGLD |
36.7640 EUR |
35.3790 EUR |
40.5000 EUR |
36.3460 EUR |
| 2023-05-02 |
36.7463 EUR |
1,917.2887 EGLD |
37.6670 EUR |
36.4030 EUR |
37.6670 EUR |
37.2280 EUR |
| 2023-05-01 |
38.5922 EUR |
2,698.3715 EGLD |
38.5100 EUR |
37.4590 EUR |
39.8070 EUR |
38.2270 EUR |
| 2023-04-30 |
37.5928 EUR |
1,205.1269 EGLD |
38.6270 EUR |
37.0270 EUR |
38.6270 EUR |
37.7490 EUR |
| 2023-04-29 |
38.4137 EUR |
1,956.9074 EGLD |
38.9180 EUR |
37.8320 EUR |
38.9820 EUR |
37.9590 EUR |
| 2023-04-28 |
40.1218 EUR |
3,727.3811 EGLD |
39.4450 EUR |
39.1310 EUR |
41.9290 EUR |
39.3130 EUR |
| 2023-04-27 |
41.8966 EUR |
23,676.0436 EGLD |
37.6550 EUR |
37.6550 EUR |
45.0800 EUR |
39.6800 EUR |
| 2023-04-26 |
37.2285 EUR |
5,027.0681 EGLD |
35.2380 EUR |
35.1330 EUR |
39.0350 EUR |
37.6980 EUR |
| 2023-04-25 |
34.4675 EUR |
1,797.4637 EGLD |
34.9510 EUR |
34.0000 EUR |
35.1160 EUR |
35.0760 EUR |
| 2023-04-24 |
35.4871 EUR |
1,448.4152 EGLD |
35.6200 EUR |
34.7910 EUR |
36.2660 EUR |
35.1410 EUR |
| 2023-04-23 |
35.5283 EUR |
549.0053 EGLD |
35.4170 EUR |
34.8090 EUR |
35.9330 EUR |
35.3860 EUR |
| 2023-04-22 |
35.2483 EUR |
1,174.3429 EGLD |
34.8300 EUR |
34.7660 EUR |
35.9530 EUR |
35.6640 EUR |
| 2023-04-21 |
35.2736 EUR |
1,985.4130 EGLD |
35.8930 EUR |
34.2720 EUR |
36.4840 EUR |
34.9260 EUR |
| 2023-04-20 |
36.1851 EUR |
1,806.6111 EGLD |
36.5270 EUR |
35.5940 EUR |
36.7630 EUR |
35.9370 EUR |
| 2023-04-19 |
37.0964 EUR |
3,311.4709 EGLD |
39.7610 EUR |
35.8200 EUR |
40.0000 EUR |
36.1430 EUR |
| 2023-04-18 |
39.5093 EUR |
2,247.6393 EGLD |
39.9830 EUR |
38.5300 EUR |
40.7900 EUR |
39.4950 EUR |
| 2023-04-17 |
39.4077 EUR |
2,117.8415 EGLD |
38.9410 EUR |
38.4010 EUR |
40.3580 EUR |
40.0400 EUR |
| 2023-04-16 |
39.3887 EUR |
1,156.8648 EGLD |
39.5770 EUR |
38.9880 EUR |
39.8000 EUR |
39.6460 EUR |
| 2023-04-15 |
39.4326 EUR |
1,890.5265 EGLD |
39.0600 EUR |
38.4380 EUR |
40.1560 EUR |
39.5000 EUR |
| 2023-04-14 |
38.6937 EUR |
2,979.0779 EGLD |
37.5360 EUR |
37.4220 EUR |
39.5070 EUR |
39.1630 EUR |
| 2023-04-13 |
37.4925 EUR |
1,486.9666 EGLD |
36.8340 EUR |
36.7210 EUR |
38.7900 EUR |
37.4620 EUR |
| 2023-04-12 |
36.9529 EUR |
862.8945 EGLD |
37.5510 EUR |
36.4150 EUR |
37.5510 EUR |
36.8990 EUR |
| 2023-04-11 |
37.7622 EUR |
1,323.0178 EGLD |
37.4890 EUR |
37.4810 EUR |
38.7490 EUR |
37.4980 EUR |
| 2023-04-10 |
37.3272 EUR |
1,294.6514 EGLD |
36.8440 EUR |
36.4660 EUR |
38.3570 EUR |
37.6220 EUR |
| 2023-04-09 |
37.0849 EUR |
602.0373 EGLD |
37.4520 EUR |
36.7000 EUR |
37.4520 EUR |
36.8000 EUR |
| 2023-04-08 |
37.5093 EUR |
277.4801 EGLD |
37.3670 EUR |
37.0550 EUR |
37.8520 EUR |
37.1290 EUR |
| 2023-04-07 |
37.5908 EUR |
423.1808 EGLD |
37.7160 EUR |
37.2720 EUR |
38.2070 EUR |
37.3560 EUR |
| 2023-04-06 |
38.1730 EUR |
780.1660 EGLD |
38.8330 EUR |
37.6180 EUR |
38.8960 EUR |
37.8550 EUR |
| 2023-04-05 |
38.5339 EUR |
2,176.8126 EGLD |
37.7690 EUR |
37.7690 EUR |
39.0750 EUR |
39.0750 EUR |
| 2023-04-04 |
37.4636 EUR |
1,792.4376 EGLD |
37.0720 EUR |
36.9630 EUR |
37.9710 EUR |
37.7750 EUR |
| 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 |