Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
41.5122 EUR |
1,148.7734 EGLD |
41.7000 EUR |
40.4920 EUR |
42.0870 EUR |
41.0060 EUR |
| 2023-02-11 |
40.8398 EUR |
1,818.8218 EGLD |
39.9080 EUR |
39.8060 EUR |
41.7810 EUR |
41.4540 EUR |
| 2023-02-10 |
39.9561 EUR |
1,006.2030 EGLD |
39.3950 EUR |
39.1720 EUR |
40.6580 EUR |
40.0440 EUR |
| 2023-02-09 |
41.0113 EUR |
2,306.3427 EGLD |
42.9310 EUR |
39.3700 EUR |
43.2990 EUR |
39.3700 EUR |
| 2023-02-08 |
43.4603 EUR |
1,450.3097 EGLD |
43.7950 EUR |
42.3190 EUR |
44.8950 EUR |
42.9320 EUR |
| 2023-02-07 |
42.6259 EUR |
1,878.9318 EGLD |
40.7140 EUR |
40.6630 EUR |
43.6600 EUR |
43.6590 EUR |
| 2023-02-06 |
41.8055 EUR |
813.1648 EGLD |
42.2140 EUR |
40.5070 EUR |
42.3300 EUR |
40.5360 EUR |
| 2023-02-05 |
42.2857 EUR |
1,082.7355 EGLD |
43.0320 EUR |
41.2370 EUR |
43.5380 EUR |
42.1230 EUR |
| 2023-02-04 |
43.0427 EUR |
1,175.8385 EGLD |
42.6420 EUR |
42.2530 EUR |
43.7440 EUR |
43.4090 EUR |
| 2023-02-03 |
41.7395 EUR |
1,568.6814 EGLD |
41.2360 EUR |
40.9080 EUR |
42.6750 EUR |
42.2970 EUR |
| 2023-02-02 |
41.4509 EUR |
2,721.9990 EGLD |
40.1900 EUR |
39.9360 EUR |
42.9040 EUR |
41.6580 EUR |
| 2023-02-01 |
39.0178 EUR |
1,796.5193 EGLD |
39.5430 EUR |
37.9720 EUR |
40.2780 EUR |
40.0340 EUR |
| 2023-01-31 |
39.4410 EUR |
1,229.7679 EGLD |
38.7230 EUR |
38.7230 EUR |
39.9940 EUR |
39.2290 EUR |
| 2023-01-30 |
39.5382 EUR |
2,255.6255 EGLD |
41.4370 EUR |
38.2670 EUR |
41.5540 EUR |
38.8360 EUR |
| 2023-01-29 |
41.4324 EUR |
2,090.6843 EGLD |
40.8410 EUR |
40.7430 EUR |
41.8620 EUR |
41.6430 EUR |
| 2023-01-28 |
41.2746 EUR |
843.9129 EGLD |
41.3250 EUR |
40.6790 EUR |
42.1820 EUR |
40.8530 EUR |
| 2023-01-27 |
40.5097 EUR |
1,098.5556 EGLD |
39.7500 EUR |
39.6950 EUR |
41.6000 EUR |
41.1680 EUR |
| 2023-01-26 |
40.2285 EUR |
1,258.0415 EGLD |
39.8350 EUR |
39.6170 EUR |
40.8070 EUR |
40.0300 EUR |
| 2023-01-25 |
38.8645 EUR |
2,152.3396 EGLD |
38.1190 EUR |
37.3820 EUR |
40.1100 EUR |
39.5970 EUR |
| 2023-01-24 |
40.1905 EUR |
1,721.5181 EGLD |
40.3980 EUR |
37.9740 EUR |
41.1340 EUR |
38.2450 EUR |