Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
48.8682 EUR |
2,672.6562 EGLD |
48.9760 EUR |
47.9500 EUR |
49.9680 EUR |
49.9620 EUR |
| 2022-07-25 |
51.2501 EUR |
2,177.2339 EGLD |
53.5490 EUR |
49.8160 EUR |
53.5490 EUR |
50.2900 EUR |
| 2022-07-24 |
54.2463 EUR |
1,781.8551 EGLD |
53.8040 EUR |
53.2080 EUR |
54.8910 EUR |
53.8170 EUR |
| 2022-07-23 |
53.7067 EUR |
1,434.0489 EGLD |
53.7700 EUR |
52.0680 EUR |
55.6960 EUR |
53.8030 EUR |
| 2022-07-22 |
55.7617 EUR |
2,151.5629 EGLD |
54.5900 EUR |
53.4530 EUR |
58.1290 EUR |
54.2800 EUR |
| 2022-07-21 |
54.4027 EUR |
5,322.8471 EGLD |
54.2340 EUR |
52.0000 EUR |
56.4210 EUR |
54.9360 EUR |
| 2022-07-20 |
56.9059 EUR |
3,769.8331 EGLD |
59.6090 EUR |
52.6420 EUR |
60.8620 EUR |
54.9310 EUR |
| 2022-07-19 |
58.5687 EUR |
4,290.6248 EGLD |
59.1110 EUR |
56.4260 EUR |
61.9980 EUR |
59.4500 EUR |
| 2022-07-18 |
59.2233 EUR |
4,810.6255 EGLD |
57.1380 EUR |
56.5210 EUR |
62.3580 EUR |
57.8000 EUR |
| 2022-07-17 |
60.4540 EUR |
5,411.3932 EGLD |
59.5300 EUR |
56.9830 EUR |
62.1440 EUR |
57.3810 EUR |
| 2022-07-16 |
58.3419 EUR |
1,698.7680 EGLD |
59.1140 EUR |
56.4350 EUR |
59.9770 EUR |
59.2780 EUR |
| 2022-07-15 |
59.1546 EUR |
2,338.3588 EGLD |
57.4390 EUR |
57.4080 EUR |
60.9730 EUR |
59.6170 EUR |
| 2022-07-14 |
55.6501 EUR |
6,319.1206 EGLD |
52.3100 EUR |
51.8670 EUR |
58.9930 EUR |
57.4310 EUR |
| 2022-07-13 |
49.4390 EUR |
2,674.3295 EGLD |
49.0010 EUR |
47.4550 EUR |
52.1990 EUR |
51.0640 EUR |
| 2022-07-12 |
49.8574 EUR |
1,105.8918 EGLD |
50.0590 EUR |
48.9060 EUR |
50.6970 EUR |
48.9060 EUR |
| 2022-07-11 |
50.0188 EUR |
6,583.4819 EGLD |
51.4670 EUR |
49.3270 EUR |
51.4670 EUR |
50.0170 EUR |
| 2022-07-10 |
52.6522 EUR |
1,197.0627 EGLD |
55.3160 EUR |
50.8680 EUR |
55.3160 EUR |
51.5550 EUR |
| 2022-07-09 |
55.2540 EUR |
1,273.9338 EGLD |
53.4590 EUR |
53.4590 EUR |
56.0900 EUR |
55.0780 EUR |
| 2022-07-08 |
53.5462 EUR |
2,560.9654 EGLD |
54.9760 EUR |
52.3460 EUR |
56.0320 EUR |
54.0150 EUR |
| 2022-07-07 |
54.4244 EUR |
2,107.3960 EGLD |
53.8780 EUR |
52.4840 EUR |
56.3540 EUR |
55.2370 EUR |
| 2022-07-06 |
53.1766 EUR |
1,001.5524 EGLD |
52.8560 EUR |
51.9840 EUR |
54.1560 EUR |
53.7050 EUR |
| 2022-07-05 |
52.5595 EUR |
5,417.5517 EGLD |
51.9310 EUR |
50.5810 EUR |
53.6380 EUR |
53.1840 EUR |
| 2022-07-04 |
50.1070 EUR |
1,132.9718 EGLD |
48.6260 EUR |
48.0810 EUR |
51.9970 EUR |
51.9240 EUR |
| 2022-07-03 |
48.2186 EUR |
903.7442 EGLD |
48.2090 EUR |
47.1350 EUR |
49.8680 EUR |
48.7470 EUR |
| 2022-07-02 |
47.9340 EUR |
1,592.6793 EGLD |
49.2370 EUR |
46.9680 EUR |
49.3190 EUR |
48.8420 EUR |
| 2022-07-01 |
48.7676 EUR |
3,930.4479 EGLD |
48.2810 EUR |
46.7890 EUR |
50.1590 EUR |
49.3060 EUR |
| 2022-06-30 |
45.8303 EUR |
8,518.2931 EGLD |
47.7440 EUR |
44.4580 EUR |
48.0660 EUR |
46.7770 EUR |
| 2022-06-29 |
48.5108 EUR |
3,215.3664 EGLD |
49.2790 EUR |
47.0000 EUR |
50.0960 EUR |
48.3610 EUR |
| 2022-06-28 |
51.8035 EUR |
4,177.1144 EGLD |
53.2080 EUR |
49.7040 EUR |
54.1100 EUR |
49.8230 EUR |
| 2022-06-27 |
53.5126 EUR |
1,700.8079 EGLD |
52.6280 EUR |
52.1460 EUR |
55.5470 EUR |
53.7200 EUR |
| 2022-06-26 |
56.2908 EUR |
3,157.1317 EGLD |
58.5770 EUR |
52.1010 EUR |
59.5220 EUR |
52.2360 EUR |
| 2022-06-25 |
58.9271 EUR |
2,031.8417 EGLD |
59.7400 EUR |
56.9630 EUR |
61.1670 EUR |
58.7050 EUR |
| 2022-06-24 |
59.1732 EUR |
4,237.7681 EGLD |
57.7080 EUR |
57.7080 EUR |
61.9070 EUR |
60.1770 EUR |
| 2022-06-23 |
56.2626 EUR |
3,837.2148 EGLD |
55.3470 EUR |
54.6660 EUR |
57.9340 EUR |
57.4820 EUR |
| 2022-06-22 |
55.8928 EUR |
4,149.2814 EGLD |
54.8260 EUR |
53.9600 EUR |
58.6180 EUR |
55.9650 EUR |
| 2022-06-21 |
57.4522 EUR |
7,364.9215 EGLD |
53.9010 EUR |
53.3020 EUR |
61.2280 EUR |
56.0880 EUR |
| 2022-06-20 |
52.7742 EUR |
8,257.1397 EGLD |
50.5450 EUR |
48.5170 EUR |
55.6000 EUR |
54.3270 EUR |
| 2022-06-19 |
46.1140 EUR |
6,456.4265 EGLD |
43.5730 EUR |
41.1790 EUR |
52.7950 EUR |
49.8630 EUR |
| 2022-06-18 |
44.1753 EUR |
6,976.7698 EGLD |
50.1340 EUR |
40.9870 EUR |
52.2000 EUR |
43.4530 EUR |
| 2022-06-17 |
50.3920 EUR |
3,494.9185 EGLD |
49.0810 EUR |
48.4550 EUR |
53.0000 EUR |
49.4980 EUR |
| 2022-06-16 |
49.6293 EUR |
7,802.5003 EGLD |
54.2810 EUR |
46.9690 EUR |
54.9630 EUR |
47.2180 EUR |
| 2022-06-15 |
45.7911 EUR |
9,413.2258 EGLD |
44.0430 EUR |
39.4850 EUR |
60.0000 EUR |
53.3440 EUR |
| 2022-06-14 |
42.7862 EUR |
8,787.1703 EGLD |
39.8010 EUR |
37.7660 EUR |
45.4720 EUR |
42.7060 EUR |
| 2022-06-13 |
38.8438 EUR |
14,217.2094 EGLD |
42.9110 EUR |
36.4300 EUR |
43.0520 EUR |
39.6720 EUR |
| 2022-06-12 |
44.9762 EUR |
9,370.8075 EGLD |
48.1910 EUR |
40.5210 EUR |
49.4000 EUR |
42.6540 EUR |
| 2022-06-11 |
50.5590 EUR |
3,257.7526 EGLD |
53.7610 EUR |
47.0360 EUR |
54.5550 EUR |
48.7640 EUR |
| 2022-06-10 |
55.5695 EUR |
2,448.3650 EGLD |
57.9670 EUR |
52.7990 EUR |
58.9480 EUR |
53.8390 EUR |
| 2022-06-09 |
58.4998 EUR |
3,183.5142 EGLD |
60.0000 EUR |
57.0870 EUR |
60.0000 EUR |
58.3660 EUR |
| 2022-06-08 |
62.2017 EUR |
3,033.2021 EGLD |
62.0730 EUR |
60.9120 EUR |
63.8230 EUR |
61.1870 EUR |
| 2022-06-07 |
63.2528 EUR |
3,753.8401 EGLD |
64.2460 EUR |
61.1270 EUR |
65.1030 EUR |
62.6750 EUR |