Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-03 |
62.6857 EUR |
2,804.4132 EGLD |
60.6880 EUR |
60.4330 EUR |
65.3830 EUR |
60.8400 EUR |
| 2022-11-02 |
60.5668 EUR |
4,461.1784 EGLD |
60.8220 EUR |
58.1450 EUR |
61.8060 EUR |
59.9780 EUR |
| 2022-11-01 |
60.2967 EUR |
1,169.3330 EGLD |
59.2100 EUR |
59.0150 EUR |
61.0230 EUR |
60.6370 EUR |
| 2022-10-31 |
59.2105 EUR |
1,366.7037 EGLD |
58.9120 EUR |
58.0600 EUR |
60.4340 EUR |
59.0230 EUR |
| 2022-10-30 |
58.2696 EUR |
2,079.4451 EGLD |
56.8740 EUR |
56.2230 EUR |
59.1590 EUR |
58.6710 EUR |
| 2022-10-29 |
57.1105 EUR |
1,501.8450 EGLD |
57.3560 EUR |
56.3240 EUR |
58.1530 EUR |
56.5130 EUR |
| 2022-10-28 |
56.2299 EUR |
616.0499 EGLD |
55.2720 EUR |
55.0000 EUR |
57.4440 EUR |
57.2070 EUR |
| 2022-10-27 |
56.6643 EUR |
1,456.3761 EGLD |
56.6980 EUR |
55.1020 EUR |
58.0670 EUR |
55.4150 EUR |
| 2022-10-26 |
57.1967 EUR |
2,215.5059 EGLD |
56.7580 EUR |
56.2620 EUR |
58.0160 EUR |
56.6940 EUR |
| 2022-10-25 |
58.2344 EUR |
1,343.7746 EGLD |
58.7430 EUR |
56.7870 EUR |
59.9990 EUR |
57.0300 EUR |
| 2022-10-24 |
58.6541 EUR |
2,356.8383 EGLD |
57.7000 EUR |
57.3510 EUR |
59.9610 EUR |
58.5580 EUR |
| 2022-10-23 |
56.3451 EUR |
749.4433 EGLD |
55.6140 EUR |
55.4540 EUR |
57.5770 EUR |
57.5770 EUR |
| 2022-10-22 |
55.4191 EUR |
909.2229 EGLD |
56.5180 EUR |
54.6980 EUR |
56.6340 EUR |
55.5210 EUR |
| 2022-10-21 |
57.8303 EUR |
1,455.0595 EGLD |
58.8790 EUR |
56.1950 EUR |
59.6440 EUR |
56.5860 EUR |
| 2022-10-20 |
59.1568 EUR |
3,403.3138 EGLD |
57.8940 EUR |
57.3810 EUR |
60.1530 EUR |
59.5420 EUR |
| 2022-10-19 |
57.8994 EUR |
841.8667 EGLD |
57.1760 EUR |
56.6850 EUR |
58.8560 EUR |
57.8800 EUR |
| 2022-10-18 |
57.9460 EUR |
1,971.0423 EGLD |
58.3010 EUR |
57.3130 EUR |
58.7530 EUR |
57.4350 EUR |
| 2022-10-17 |
57.4638 EUR |
1,359.4180 EGLD |
57.2360 EUR |
56.2820 EUR |
57.9370 EUR |
57.6630 EUR |
| 2022-10-16 |
58.1252 EUR |
3,080.3200 EGLD |
57.9340 EUR |
57.1910 EUR |
58.9950 EUR |
57.4250 EUR |