Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
64.3919 EUR |
10,204.5843 EGLD |
68.1630 EUR |
59.8190 EUR |
69.3400 EUR |
65.3470 EUR |
| 2022-06-05 |
70.9376 EUR |
835.0486 EGLD |
71.6010 EUR |
68.6140 EUR |
72.2650 EUR |
68.6140 EUR |
| 2022-06-04 |
71.3294 EUR |
413.6219 EGLD |
72.3900 EUR |
70.4840 EUR |
72.6510 EUR |
72.1710 EUR |
| 2022-06-03 |
71.2639 EUR |
773.5045 EGLD |
72.8640 EUR |
70.3900 EUR |
73.3140 EUR |
72.6520 EUR |
| 2022-06-02 |
72.8528 EUR |
1,714.0223 EGLD |
71.0250 EUR |
69.8830 EUR |
76.9860 EUR |
72.9390 EUR |
| 2022-06-01 |
74.4095 EUR |
1,753.5237 EGLD |
75.7210 EUR |
70.7720 EUR |
80.0000 EUR |
71.2900 EUR |
| 2022-05-31 |
76.6916 EUR |
1,657.8003 EGLD |
80.2780 EUR |
74.5420 EUR |
80.4470 EUR |
75.6450 EUR |
| 2022-05-30 |
77.4444 EUR |
1,718.4848 EGLD |
77.3170 EUR |
75.3220 EUR |
81.1890 EUR |
78.8470 EUR |
| 2022-05-29 |
68.6003 EUR |
1,845.5442 EGLD |
65.1840 EUR |
64.3190 EUR |
72.3530 EUR |
71.9030 EUR |
| 2022-05-28 |
64.0255 EUR |
821.7357 EGLD |
64.2810 EUR |
62.4770 EUR |
65.4720 EUR |
65.4720 EUR |
| 2022-05-27 |
64.1701 EUR |
2,704.8495 EGLD |
67.8920 EUR |
61.3400 EUR |
68.6120 EUR |
63.7210 EUR |
| 2022-05-26 |
71.3374 EUR |
4,243.0185 EGLD |
81.7990 EUR |
68.3140 EUR |
82.0440 EUR |
68.8130 EUR |
| 2022-05-25 |
82.3429 EUR |
813.2821 EGLD |
83.7800 EUR |
81.2240 EUR |
84.7130 EUR |
82.0150 EUR |
| 2022-05-24 |
84.2960 EUR |
528.0220 EGLD |
84.9710 EUR |
82.7930 EUR |
85.7780 EUR |
84.7220 EUR |
| 2022-05-23 |
86.1040 EUR |
1,106.6022 EGLD |
87.5900 EUR |
84.4420 EUR |
89.0500 EUR |
84.9920 EUR |
| 2022-05-22 |
86.5735 EUR |
441.7982 EGLD |
87.0910 EUR |
85.6000 EUR |
88.1300 EUR |
87.0450 EUR |
| 2022-05-21 |
85.9386 EUR |
466.5108 EGLD |
83.8260 EUR |
83.3900 EUR |
87.1500 EUR |
86.3010 EUR |
| 2022-05-20 |
85.0056 EUR |
693.8649 EGLD |
87.0720 EUR |
81.8160 EUR |
88.3520 EUR |
85.1160 EUR |
| 2022-05-19 |
86.3780 EUR |
702.1367 EGLD |
87.2650 EUR |
84.2420 EUR |
89.0360 EUR |
86.5890 EUR |
| 2022-05-18 |
91.1931 EUR |
763.3648 EGLD |
95.3390 EUR |
87.1710 EUR |
95.3390 EUR |
88.9890 EUR |