Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-17 |
94.5237 EUR |
1,508.5892 EGLD |
90.8050 EUR |
90.0330 EUR |
98.4370 EUR |
95.0870 EUR |
| 2022-05-16 |
88.1208 EUR |
848.0155 EGLD |
89.0370 EUR |
84.6480 EUR |
91.0360 EUR |
90.1830 EUR |
| 2022-05-15 |
88.7086 EUR |
513.7611 EGLD |
85.0080 EUR |
82.3050 EUR |
92.3640 EUR |
90.9060 EUR |
| 2022-05-14 |
83.4965 EUR |
740.3597 EGLD |
84.2230 EUR |
81.3110 EUR |
85.5200 EUR |
85.5200 EUR |
| 2022-05-13 |
84.0274 EUR |
2,471.8487 EGLD |
74.8690 EUR |
74.1120 EUR |
89.6360 EUR |
83.8010 EUR |
| 2022-05-12 |
75.4759 EUR |
3,577.6254 EGLD |
79.9930 EUR |
65.0000 EUR |
82.3430 EUR |
76.5180 EUR |
| 2022-05-11 |
89.9264 EUR |
4,411.8651 EGLD |
103.7600 EUR |
27.9900 EUR |
105.8900 EUR |
80.4360 EUR |
| 2022-05-10 |
106.5706 EUR |
1,931.6852 EGLD |
100.9700 EUR |
99.6490 EUR |
113.0500 EUR |
102.9600 EUR |
| 2022-05-09 |
102.3562 EUR |
2,517.2503 EGLD |
109.0400 EUR |
95.5550 EUR |
109.0600 EUR |
99.9100 EUR |
| 2022-05-08 |
108.3739 EUR |
970.4246 EGLD |
110.5400 EUR |
106.5100 EUR |
111.5000 EUR |
107.7500 EUR |
| 2022-05-07 |
111.2902 EUR |
441.5372 EGLD |
115.6000 EUR |
107.2000 EUR |
116.1000 EUR |
110.3500 EUR |
| 2022-05-06 |
114.9222 EUR |
1,019.0751 EGLD |
119.1100 EUR |
112.0100 EUR |
119.9500 EUR |
116.1300 EUR |
| 2022-05-05 |
122.7880 EUR |
1,169.5190 EGLD |
129.6900 EUR |
116.3000 EUR |
132.3100 EUR |
118.3200 EUR |
| 2022-05-04 |
125.6211 EUR |
967.4132 EGLD |
118.1100 EUR |
117.9700 EUR |
133.6000 EUR |
128.6300 EUR |
| 2022-05-03 |
118.8429 EUR |
419.7308 EGLD |
119.1400 EUR |
115.9700 EUR |
121.4600 EUR |
118.4800 EUR |
| 2022-05-02 |
120.3159 EUR |
670.1680 EGLD |
120.9600 EUR |
116.7900 EUR |
123.3700 EUR |
119.7000 EUR |
| 2022-05-01 |
121.0622 EUR |
817.5992 EGLD |
120.9800 EUR |
116.6200 EUR |
123.5400 EUR |
118.9500 EUR |
| 2022-04-30 |
126.0733 EUR |
232.2863 EGLD |
128.2600 EUR |
121.3800 EUR |
128.6900 EUR |
123.0900 EUR |
| 2022-04-29 |
130.5331 EUR |
515.4717 EGLD |
140.0800 EUR |
124.9400 EUR |
140.1100 EUR |
127.1800 EUR |
| 2022-04-28 |
141.5634 EUR |
312.5787 EGLD |
142.3000 EUR |
139.2500 EUR |
144.5300 EUR |
140.1600 EUR |
| 2022-04-27 |
140.4741 EUR |
334.5906 EGLD |
136.2900 EUR |
136.2900 EUR |
143.3400 EUR |
141.9600 EUR |
| 2022-04-26 |
143.2212 EUR |
877.2797 EGLD |
146.1700 EUR |
135.6400 EUR |
149.1700 EUR |
137.8200 EUR |
| 2022-04-25 |
139.8446 EUR |
997.4966 EGLD |
139.5400 EUR |
133.3900 EUR |
146.2700 EUR |
146.2500 EUR |
| 2022-04-24 |
141.3307 EUR |
374.0282 EGLD |
143.1900 EUR |
139.7500 EUR |
144.8500 EUR |
140.4600 EUR |
| 2022-04-23 |
143.4827 EUR |
111.2659 EGLD |
142.6300 EUR |
140.6900 EUR |
145.0500 EUR |
144.4400 EUR |
| 2022-04-22 |
146.2673 EUR |
449.3734 EGLD |
145.0300 EUR |
142.6900 EUR |
155.4900 EUR |
143.3600 EUR |
| 2022-04-21 |
149.6700 EUR |
511.4755 EGLD |
150.1700 EUR |
143.2500 EUR |
154.1100 EUR |
145.0800 EUR |
| 2022-04-20 |
152.9362 EUR |
1,637.0551 EGLD |
153.0000 EUR |
148.0000 EUR |
156.6000 EUR |
151.1300 EUR |
| 2022-04-19 |
149.1483 EUR |
1,147.5972 EGLD |
143.5900 EUR |
142.7600 EUR |
153.1700 EUR |
152.6700 EUR |
| 2022-04-18 |
140.0930 EUR |
247.4585 EGLD |
141.3400 EUR |
135.4200 EUR |
143.9000 EUR |
143.9000 EUR |