Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-23 |
40.4714 EUR |
1,665.8186 EGLD |
40.2870 EUR |
40.0060 EUR |
40.9400 EUR |
40.4030 EUR |
| 2023-01-22 |
40.2452 EUR |
1,721.9554 EGLD |
39.5770 EUR |
39.0150 EUR |
40.9550 EUR |
40.0960 EUR |
| 2023-01-21 |
39.5698 EUR |
3,013.4740 EGLD |
39.4310 EUR |
38.7060 EUR |
40.4150 EUR |
39.1050 EUR |
| 2023-01-20 |
38.7663 EUR |
3,891.8043 EGLD |
37.3860 EUR |
37.1390 EUR |
39.2840 EUR |
39.1670 EUR |
| 2023-01-19 |
37.0752 EUR |
1,485.3085 EGLD |
36.4720 EUR |
36.3300 EUR |
37.6340 EUR |
37.6190 EUR |
| 2023-01-18 |
37.9226 EUR |
4,633.8484 EGLD |
38.0050 EUR |
35.2810 EUR |
39.9290 EUR |
36.3390 EUR |
| 2023-01-17 |
37.9078 EUR |
2,721.1620 EGLD |
37.0070 EUR |
36.9500 EUR |
38.6770 EUR |
37.9090 EUR |
| 2023-01-16 |
37.3732 EUR |
2,166.9326 EGLD |
37.7400 EUR |
36.2460 EUR |
39.2000 EUR |
37.2930 EUR |
| 2023-01-15 |
36.9730 EUR |
2,649.2353 EGLD |
37.6650 EUR |
35.7000 EUR |
37.9450 EUR |
37.9290 EUR |
| 2023-01-14 |
37.4150 EUR |
3,157.6465 EGLD |
36.1700 EUR |
35.5240 EUR |
39.4220 EUR |
37.3170 EUR |
| 2023-01-13 |
35.5728 EUR |
4,465.4509 EGLD |
34.5780 EUR |
34.3610 EUR |
36.2350 EUR |
36.0360 EUR |
| 2023-01-12 |
33.8762 EUR |
2,356.3936 EGLD |
33.8460 EUR |
32.1570 EUR |
34.9450 EUR |
34.5190 EUR |
| 2023-01-11 |
32.9907 EUR |
1,926.5833 EGLD |
33.0400 EUR |
32.2020 EUR |
33.9740 EUR |
33.8410 EUR |
| 2023-01-10 |
32.7877 EUR |
1,507.7879 EGLD |
32.6330 EUR |
31.9520 EUR |
33.2550 EUR |
33.0780 EUR |
| 2023-01-09 |
33.5379 EUR |
4,391.0448 EGLD |
32.8720 EUR |
32.3980 EUR |
34.7260 EUR |
32.5220 EUR |
| 2023-01-08 |
32.2373 EUR |
1,636.4050 EGLD |
31.8300 EUR |
31.8080 EUR |
32.9160 EUR |
32.9160 EUR |
| 2023-01-07 |
32.1109 EUR |
758.9106 EGLD |
32.3430 EUR |
31.8330 EUR |
32.4010 EUR |
31.8330 EUR |
| 2023-01-06 |
32.5091 EUR |
1,283.9977 EGLD |
32.7020 EUR |
32.1000 EUR |
33.0720 EUR |
32.3770 EUR |
| 2023-01-05 |
32.5009 EUR |
1,728.2863 EGLD |
32.4310 EUR |
32.1100 EUR |
32.8810 EUR |
32.6710 EUR |
| 2023-01-04 |
31.7327 EUR |
1,837.8674 EGLD |
31.2690 EUR |
30.6750 EUR |
32.1750 EUR |
31.8280 EUR |
| 2023-01-03 |
31.3234 EUR |
1,265.6128 EGLD |
31.4580 EUR |
30.9270 EUR |
32.0000 EUR |
31.4880 EUR |
| 2023-01-02 |
30.9440 EUR |
3,971.0815 EGLD |
30.7500 EUR |
30.2500 EUR |
31.6540 EUR |
31.2050 EUR |
| 2023-01-01 |
30.6765 EUR |
724.9334 EGLD |
30.5220 EUR |
30.3880 EUR |
30.8440 EUR |
30.7640 EUR |
| 2022-12-31 |
30.8130 EUR |
1,085.4198 EGLD |
30.9150 EUR |
30.5420 EUR |
31.0580 EUR |
30.5500 EUR |
| 2022-12-30 |
30.9321 EUR |
1,153.9387 EGLD |
31.1050 EUR |
30.5690 EUR |
31.1810 EUR |
30.6480 EUR |
| 2022-12-29 |
31.0652 EUR |
1,318.2164 EGLD |
31.1820 EUR |
30.8260 EUR |
31.5390 EUR |
30.8710 EUR |
| 2022-12-28 |
31.5225 EUR |
795.1332 EGLD |
32.2580 EUR |
30.9140 EUR |
32.2730 EUR |
31.2280 EUR |
| 2022-12-27 |
31.7887 EUR |
1,056.3318 EGLD |
31.6470 EUR |
30.2500 EUR |
32.1430 EUR |
31.6550 EUR |
| 2022-12-26 |
31.5076 EUR |
1,069.4518 EGLD |
31.6040 EUR |
31.2250 EUR |
31.8320 EUR |
31.8070 EUR |
| 2022-12-25 |
31.5675 EUR |
1,815.7678 EGLD |
32.9810 EUR |
30.9470 EUR |
32.9890 EUR |
31.6100 EUR |
| 2022-12-24 |
32.8601 EUR |
554.0040 EGLD |
32.7820 EUR |
32.6610 EUR |
33.9990 EUR |
32.6820 EUR |