Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
32.8596 EUR |
1,525.3955 EGLD |
33.0920 EUR |
32.5600 EUR |
33.2350 EUR |
32.7590 EUR |
| 2022-12-22 |
32.6347 EUR |
1,601.2289 EGLD |
32.5720 EUR |
32.2040 EUR |
33.2000 EUR |
33.0570 EUR |
| 2022-12-21 |
32.9001 EUR |
1,803.6085 EGLD |
33.7530 EUR |
32.1290 EUR |
33.7530 EUR |
32.3960 EUR |
| 2022-12-20 |
33.6407 EUR |
2,580.7731 EGLD |
33.3280 EUR |
33.2200 EUR |
34.1740 EUR |
33.8040 EUR |
| 2022-12-19 |
34.9876 EUR |
2,026.9309 EGLD |
36.7840 EUR |
32.3150 EUR |
36.9510 EUR |
33.0430 EUR |
| 2022-12-18 |
36.9567 EUR |
1,550.8664 EGLD |
36.9830 EUR |
36.3800 EUR |
37.2400 EUR |
36.8310 EUR |
| 2022-12-17 |
36.3855 EUR |
1,811.9865 EGLD |
36.9060 EUR |
35.0850 EUR |
37.0900 EUR |
36.5720 EUR |
| 2022-12-16 |
37.5944 EUR |
2,561.1730 EGLD |
39.4540 EUR |
35.5000 EUR |
39.8250 EUR |
36.3040 EUR |
| 2022-12-15 |
39.5411 EUR |
1,466.8689 EGLD |
40.2720 EUR |
38.4000 EUR |
40.2720 EUR |
39.3630 EUR |
| 2022-12-14 |
40.5328 EUR |
2,070.6422 EGLD |
41.3050 EUR |
39.5000 EUR |
41.4970 EUR |
40.2360 EUR |
| 2022-12-13 |
41.8634 EUR |
2,224.5369 EGLD |
42.4300 EUR |
41.2310 EUR |
42.5000 EUR |
41.3000 EUR |
| 2022-12-12 |
42.0265 EUR |
982.0107 EGLD |
42.6420 EUR |
41.6540 EUR |
42.7080 EUR |
42.4900 EUR |
| 2022-12-11 |
42.9661 EUR |
355.7926 EGLD |
43.2150 EUR |
42.4580 EUR |
43.5430 EUR |
42.5340 EUR |
| 2022-12-10 |
43.2218 EUR |
619.8141 EGLD |
42.9060 EUR |
42.7460 EUR |
43.7790 EUR |
43.1170 EUR |
| 2022-12-09 |
43.3168 EUR |
1,448.1683 EGLD |
43.0160 EUR |
42.6220 EUR |
44.0620 EUR |
42.9370 EUR |
| 2022-12-08 |
42.4184 EUR |
1,037.9544 EGLD |
42.0620 EUR |
41.7000 EUR |
43.0030 EUR |
42.9030 EUR |
| 2022-12-07 |
42.7613 EUR |
1,792.6626 EGLD |
43.4140 EUR |
41.1990 EUR |
43.8790 EUR |
41.9140 EUR |
| 2022-12-06 |
42.8008 EUR |
3,510.9476 EGLD |
41.1520 EUR |
41.1510 EUR |
44.0000 EUR |
43.3940 EUR |
| 2022-12-05 |
41.3205 EUR |
2,124.8139 EGLD |
41.0260 EUR |
40.8210 EUR |
41.8880 EUR |
41.2790 EUR |
| 2022-12-04 |
41.0611 EUR |
742.5008 EGLD |
41.4540 EUR |
40.6000 EUR |
41.5470 EUR |
41.1320 EUR |
| 2022-12-03 |
41.5010 EUR |
1,708.1126 EGLD |
41.6660 EUR |
40.9900 EUR |
41.9990 EUR |
41.1760 EUR |
| 2022-12-02 |
41.3750 EUR |
841.4899 EGLD |
41.2130 EUR |
41.0000 EUR |
41.8050 EUR |
41.5290 EUR |
| 2022-12-01 |
41.6643 EUR |
526.8948 EGLD |
42.0760 EUR |
41.1120 EUR |
42.0760 EUR |
41.2860 EUR |
| 2022-11-30 |
41.7291 EUR |
398.8407 EGLD |
41.6000 EUR |
40.0080 EUR |
42.7000 EUR |
42.0600 EUR |
| 2022-11-29 |
41.1019 EUR |
725.0231 EGLD |
40.6760 EUR |
40.5160 EUR |
41.5490 EUR |
41.2200 EUR |
| 2022-11-28 |
40.7409 EUR |
751.3350 EGLD |
41.4850 EUR |
40.0000 EUR |
41.4850 EUR |
40.8250 EUR |
| 2022-11-27 |
41.8819 EUR |
1,297.8637 EGLD |
41.8750 EUR |
41.3540 EUR |
42.5480 EUR |
41.3540 EUR |
| 2022-11-26 |
41.8514 EUR |
1,853.0792 EGLD |
40.7970 EUR |
40.7090 EUR |
42.3780 EUR |
41.8000 EUR |
| 2022-11-25 |
40.4334 EUR |
470.3928 EGLD |
40.5600 EUR |
39.9000 EUR |
40.9070 EUR |
40.6380 EUR |
| 2022-11-24 |
40.8693 EUR |
1,197.0785 EGLD |
40.6380 EUR |
40.0000 EUR |
41.4160 EUR |
41.1020 EUR |
| 2022-11-23 |
40.2083 EUR |
1,424.9745 EGLD |
40.0460 EUR |
39.7470 EUR |
40.8450 EUR |
40.5050 EUR |
| 2022-11-22 |
39.3325 EUR |
1,618.1879 EGLD |
39.8600 EUR |
38.4720 EUR |
39.9910 EUR |
39.9140 EUR |
| 2022-11-21 |
39.9497 EUR |
2,524.6759 EGLD |
39.6500 EUR |
39.3190 EUR |
40.7460 EUR |
39.7280 EUR |
| 2022-11-20 |
40.5053 EUR |
1,704.6236 EGLD |
41.6460 EUR |
39.6630 EUR |
42.4550 EUR |
39.9600 EUR |
| 2022-11-19 |
41.4323 EUR |
487.2978 EGLD |
41.4710 EUR |
40.8610 EUR |
41.8110 EUR |
41.6480 EUR |
| 2022-11-18 |
41.6272 EUR |
1,032.4165 EGLD |
41.7930 EUR |
41.0010 EUR |
42.3380 EUR |
41.4450 EUR |
| 2022-11-17 |
41.1034 EUR |
1,596.8943 EGLD |
40.7880 EUR |
39.9090 EUR |
42.0520 EUR |
41.8360 EUR |
| 2022-11-16 |
40.6675 EUR |
3,088.3056 EGLD |
41.9980 EUR |
40.0000 EUR |
42.6360 EUR |
40.7270 EUR |
| 2022-11-15 |
42.3307 EUR |
2,611.6831 EGLD |
42.8640 EUR |
41.6600 EUR |
43.1770 EUR |
41.9710 EUR |
| 2022-11-14 |
42.4015 EUR |
1,880.2439 EGLD |
41.5840 EUR |
39.9500 EUR |
44.5030 EUR |
42.6920 EUR |
| 2022-11-13 |
42.1741 EUR |
1,146.5626 EGLD |
42.5300 EUR |
41.5410 EUR |
43.4590 EUR |
41.6490 EUR |
| 2022-11-12 |
42.8050 EUR |
1,229.0862 EGLD |
44.1200 EUR |
41.6750 EUR |
46.0460 EUR |
42.6100 EUR |
| 2022-11-11 |
44.6321 EUR |
3,695.8877 EGLD |
46.7990 EUR |
42.5500 EUR |
47.1420 EUR |
43.6060 EUR |
| 2022-11-10 |
44.5184 EUR |
7,662.7431 EGLD |
41.6860 EUR |
41.6410 EUR |
47.3830 EUR |
46.6620 EUR |
| 2022-11-09 |
44.0712 EUR |
13,810.5005 EGLD |
48.6130 EUR |
40.5000 EUR |
49.1220 EUR |
41.5900 EUR |
| 2022-11-08 |
50.8162 EUR |
9,935.8075 EGLD |
53.3580 EUR |
45.5000 EUR |
54.9980 EUR |
48.6210 EUR |
| 2022-11-07 |
54.4900 EUR |
5,436.7292 EGLD |
55.1000 EUR |
52.8590 EUR |
55.7520 EUR |
53.6910 EUR |
| 2022-11-06 |
57.7524 EUR |
2,226.7370 EGLD |
58.0890 EUR |
56.5220 EUR |
58.9800 EUR |
56.5220 EUR |
| 2022-11-05 |
59.9784 EUR |
2,114.3605 EGLD |
60.8700 EUR |
57.7860 EUR |
61.6430 EUR |
58.1510 EUR |
| 2022-11-04 |
61.2419 EUR |
3,017.2335 EGLD |
60.5350 EUR |
59.8940 EUR |
62.4990 EUR |
60.7040 EUR |