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