Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
57.1199 EUR |
4,273.6872 EGLD |
55.6130 EUR |
55.4840 EUR |
58.2550 EUR |
58.0240 EUR |
| 2022-10-14 |
55.0896 EUR |
880.1673 EGLD |
54.3860 EUR |
54.2800 EUR |
55.9380 EUR |
54.7650 EUR |
| 2022-10-13 |
54.5492 EUR |
2,435.9759 EGLD |
57.8400 EUR |
52.0000 EUR |
57.8400 EUR |
54.6620 EUR |
| 2022-10-12 |
57.1452 EUR |
577.4059 EGLD |
56.9200 EUR |
56.5180 EUR |
58.1140 EUR |
57.2670 EUR |
| 2022-10-11 |
57.0462 EUR |
1,095.0502 EGLD |
58.1780 EUR |
55.5650 EUR |
58.2120 EUR |
56.6120 EUR |
| 2022-10-10 |
58.3396 EUR |
3,024.2833 EGLD |
57.0320 EUR |
56.5960 EUR |
59.2890 EUR |
58.5740 EUR |
| 2022-10-09 |
56.8083 EUR |
1,635.6102 EGLD |
55.4580 EUR |
55.4580 EUR |
58.2750 EUR |
58.0940 EUR |
| 2022-10-08 |
56.4957 EUR |
782.4331 EGLD |
56.9350 EUR |
55.2740 EUR |
57.2820 EUR |
55.4420 EUR |
| 2022-10-07 |
56.6212 EUR |
2,238.0015 EGLD |
56.2330 EUR |
55.7490 EUR |
57.5000 EUR |
56.7650 EUR |
| 2022-10-06 |
55.8702 EUR |
1,776.4051 EGLD |
55.0910 EUR |
54.9530 EUR |
57.1200 EUR |
56.6750 EUR |
| 2022-10-05 |
55.5225 EUR |
2,482.6354 EGLD |
55.4080 EUR |
54.5170 EUR |
56.8570 EUR |
54.5170 EUR |
| 2022-10-04 |
54.8494 EUR |
6,973.0315 EGLD |
53.4630 EUR |
52.9800 EUR |
56.8260 EUR |
55.2370 EUR |
| 2022-10-03 |
52.2141 EUR |
5,899.3905 EGLD |
49.0640 EUR |
48.9680 EUR |
54.3930 EUR |
52.7570 EUR |
| 2022-10-02 |
49.0251 EUR |
1,610.2251 EGLD |
48.8600 EUR |
48.1110 EUR |
49.9040 EUR |
49.6840 EUR |
| 2022-10-01 |
48.7259 EUR |
775.9670 EGLD |
48.6610 EUR |
48.0200 EUR |
49.4340 EUR |
49.0840 EUR |
| 2022-09-30 |
49.6602 EUR |
1,832.6548 EGLD |
48.7350 EUR |
48.2190 EUR |
51.4650 EUR |
48.4760 EUR |
| 2022-09-29 |
48.6090 EUR |
864.8641 EGLD |
48.8560 EUR |
48.0800 EUR |
49.0890 EUR |
48.5410 EUR |
| 2022-09-28 |
48.3014 EUR |
1,806.9979 EGLD |
47.7240 EUR |
47.4980 EUR |
49.0510 EUR |
48.7270 EUR |
| 2022-09-27 |
49.1861 EUR |
1,474.5899 EGLD |
48.5260 EUR |
47.4470 EUR |
50.0520 EUR |
48.6550 EUR |
| 2022-09-26 |
48.0811 EUR |
1,820.3072 EGLD |
47.9300 EUR |
47.3290 EUR |
48.6460 EUR |
48.3620 EUR |
| 2022-09-25 |
49.0556 EUR |
1,024.6511 EGLD |
49.7310 EUR |
47.4780 EUR |
50.1450 EUR |
47.9410 EUR |
| 2022-09-24 |
50.0221 EUR |
832.0112 EGLD |
49.5030 EUR |
49.2080 EUR |
50.6330 EUR |
49.4220 EUR |
| 2022-09-23 |
48.8137 EUR |
1,518.9508 EGLD |
48.7680 EUR |
47.8600 EUR |
49.4800 EUR |
49.3520 EUR |
| 2022-09-22 |
48.0820 EUR |
1,606.9496 EGLD |
46.5830 EUR |
46.5830 EUR |
48.6450 EUR |
48.3580 EUR |
| 2022-09-21 |
47.9361 EUR |
2,152.5711 EGLD |
47.7780 EUR |
46.0000 EUR |
49.5990 EUR |
46.7610 EUR |
| 2022-09-20 |
48.0361 EUR |
1,008.7051 EGLD |
47.7110 EUR |
47.5290 EUR |
48.7000 EUR |
48.1690 EUR |
| 2022-09-19 |
47.5899 EUR |
2,549.2989 EGLD |
47.0190 EUR |
46.6120 EUR |
48.2890 EUR |
47.8340 EUR |
| 2022-09-18 |
49.5503 EUR |
1,146.0443 EGLD |
50.9040 EUR |
47.0000 EUR |
51.4060 EUR |
47.4790 EUR |
| 2022-09-17 |
50.3865 EUR |
803.1015 EGLD |
49.2430 EUR |
49.2430 EUR |
50.9920 EUR |
50.9520 EUR |
| 2022-09-16 |
48.8416 EUR |
659.5674 EGLD |
48.9050 EUR |
48.3260 EUR |
49.2570 EUR |
49.0070 EUR |
| 2022-09-15 |
48.8953 EUR |
1,144.3943 EGLD |
50.0450 EUR |
48.1040 EUR |
50.2110 EUR |
48.7730 EUR |