Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
49.3111 EUR |
1,301.7968 EGLD |
48.9130 EUR |
48.7510 EUR |
50.1410 EUR |
49.9430 EUR |
| 2022-09-13 |
49.7315 EUR |
3,218.0977 EGLD |
50.8290 EUR |
45.3280 EUR |
51.4500 EUR |
49.2080 EUR |
| 2022-09-12 |
51.9821 EUR |
1,475.3116 EGLD |
52.0000 EUR |
50.7340 EUR |
53.1360 EUR |
51.0900 EUR |
| 2022-09-11 |
53.1554 EUR |
1,017.7719 EGLD |
53.9010 EUR |
51.9900 EUR |
53.9010 EUR |
52.5230 EUR |
| 2022-09-10 |
53.5783 EUR |
867.5220 EGLD |
53.5040 EUR |
53.0140 EUR |
54.2920 EUR |
53.6710 EUR |
| 2022-09-09 |
53.5210 EUR |
1,152.1665 EGLD |
53.0510 EUR |
52.9460 EUR |
54.2370 EUR |
53.7970 EUR |
| 2022-09-08 |
51.4825 EUR |
1,182.1846 EGLD |
51.1980 EUR |
50.5050 EUR |
53.0600 EUR |
52.8040 EUR |
| 2022-09-07 |
49.9782 EUR |
1,127.2515 EGLD |
49.0390 EUR |
48.8890 EUR |
51.5020 EUR |
50.7840 EUR |
| 2022-09-06 |
50.8640 EUR |
2,153.3940 EGLD |
51.8900 EUR |
48.9250 EUR |
53.2410 EUR |
49.5510 EUR |
| 2022-09-05 |
51.4315 EUR |
498.5294 EGLD |
52.2030 EUR |
50.8920 EUR |
52.3920 EUR |
51.2960 EUR |
| 2022-09-04 |
51.3367 EUR |
894.3008 EGLD |
51.2390 EUR |
50.7510 EUR |
51.8770 EUR |
51.6370 EUR |
| 2022-09-03 |
51.9242 EUR |
371.0026 EGLD |
52.4070 EUR |
51.2160 EUR |
53.0990 EUR |
51.2160 EUR |
| 2022-09-02 |
52.6060 EUR |
901.8187 EGLD |
52.9270 EUR |
51.7960 EUR |
53.4490 EUR |
52.4140 EUR |
| 2022-09-01 |
52.2093 EUR |
1,565.9348 EGLD |
52.0640 EUR |
51.3980 EUR |
53.1340 EUR |
53.0600 EUR |
| 2022-08-31 |
54.1728 EUR |
1,009.0167 EGLD |
54.5370 EUR |
52.5580 EUR |
55.6030 EUR |
52.9300 EUR |
| 2022-08-30 |
53.8921 EUR |
1,627.1565 EGLD |
53.0540 EUR |
52.1170 EUR |
55.9230 EUR |
54.2220 EUR |
| 2022-08-29 |
51.4154 EUR |
1,410.1519 EGLD |
50.0210 EUR |
49.6920 EUR |
53.4660 EUR |
52.7340 EUR |
| 2022-08-28 |
51.7836 EUR |
482.7063 EGLD |
52.5690 EUR |
50.3210 EUR |
52.9290 EUR |
50.5510 EUR |
| 2022-08-27 |
52.1803 EUR |
1,786.7961 EGLD |
51.8320 EUR |
51.3140 EUR |
53.3530 EUR |
52.0230 EUR |