Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |