Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
46.7445 EUR |
7,104.1553 EGLD |
45.8980 EUR |
45.1990 EUR |
49.7900 EUR |
48.8750 EUR |
| 2024-12-02 |
42.8849 EUR |
7,614.0503 EGLD |
41.6310 EUR |
39.6790 EUR |
46.1920 EUR |
45.8870 EUR |
| 2024-12-01 |
41.5894 EUR |
5,475.2892 EGLD |
40.1670 EUR |
39.2050 EUR |
42.8960 EUR |
42.0000 EUR |
| 2024-11-30 |
39.8030 EUR |
2,325.9800 EGLD |
40.0160 EUR |
38.5320 EUR |
41.3000 EUR |
41.0430 EUR |
| 2024-11-29 |
38.6837 EUR |
3,613.8106 EGLD |
37.1380 EUR |
36.3570 EUR |
40.7010 EUR |
40.0530 EUR |
| 2024-11-28 |
36.0513 EUR |
1,757.6532 EGLD |
36.5380 EUR |
35.1000 EUR |
37.2060 EUR |
37.1890 EUR |
| 2024-11-27 |
35.3021 EUR |
2,195.9580 EGLD |
35.0460 EUR |
34.2790 EUR |
36.5320 EUR |
36.5320 EUR |
| 2024-11-26 |
34.1838 EUR |
4,244.5297 EGLD |
34.6460 EUR |
32.5720 EUR |
36.0410 EUR |
34.8680 EUR |
| 2024-11-25 |
36.7083 EUR |
9,467.2479 EGLD |
36.9080 EUR |
34.2790 EUR |
38.5210 EUR |
34.9570 EUR |
| 2024-11-24 |
35.4832 EUR |
8,694.9707 EGLD |
35.1310 EUR |
32.9230 EUR |
37.8400 EUR |
37.1710 EUR |
| 2024-11-23 |
32.7938 EUR |
13,756.5405 EGLD |
32.7280 EUR |
31.8190 EUR |
36.1420 EUR |
34.5100 EUR |
| 2024-11-22 |
29.0650 EUR |
8,103.3600 EGLD |
28.6990 EUR |
28.0430 EUR |
31.4600 EUR |
31.4600 EUR |
| 2024-11-21 |
28.2591 EUR |
7,934.9124 EGLD |
27.1940 EUR |
26.4700 EUR |
29.3300 EUR |
28.5150 EUR |
| 2024-11-20 |
28.2967 EUR |
6,896.2313 EGLD |
29.4340 EUR |
26.8940 EUR |
29.4340 EUR |
27.5030 EUR |
| 2024-11-19 |
29.8669 EUR |
9,120.4074 EGLD |
29.4780 EUR |
28.9150 EUR |
30.8260 EUR |
29.2410 EUR |
| 2024-11-18 |
28.8882 EUR |
3,829.3482 EGLD |
27.5620 EUR |
27.4560 EUR |
29.8260 EUR |
29.3890 EUR |
| 2024-11-17 |
28.8010 EUR |
3,485.7572 EGLD |
30.3040 EUR |
27.0800 EUR |
31.0170 EUR |
27.3400 EUR |
| 2024-11-16 |
28.7493 EUR |
2,003.8440 EGLD |
27.4650 EUR |
27.2460 EUR |
29.7880 EUR |
29.4600 EUR |
| 2024-11-15 |
26.8390 EUR |
1,930.3520 EGLD |
26.6770 EUR |
25.9900 EUR |
27.4470 EUR |
27.3290 EUR |
| 2024-11-14 |
27.4345 EUR |
2,256.9607 EGLD |
27.9630 EUR |
26.4370 EUR |
28.7830 EUR |
26.5720 EUR |
| 2024-11-13 |
28.5074 EUR |
3,678.8672 EGLD |
29.5080 EUR |
27.0800 EUR |
29.6690 EUR |
28.9690 EUR |
| 2024-11-12 |
29.6475 EUR |
14,123.3543 EGLD |
31.0210 EUR |
27.7160 EUR |
32.3050 EUR |
29.2600 EUR |
| 2024-11-11 |
30.0206 EUR |
10,110.6111 EGLD |
28.3550 EUR |
27.9830 EUR |
31.0070 EUR |
30.9430 EUR |
| 2024-11-10 |
28.2649 EUR |
1,600.3208 EGLD |
27.5500 EUR |
27.4100 EUR |
29.3680 EUR |
29.1760 EUR |
| 2024-11-09 |
27.8001 EUR |
7,134.9783 EGLD |
26.6790 EUR |
26.6500 EUR |
29.4100 EUR |
27.3370 EUR |
| 2024-11-08 |
25.8974 EUR |
3,932.9174 EGLD |
24.6370 EUR |
24.2070 EUR |
27.1450 EUR |
26.5150 EUR |
| 2024-11-07 |
24.4376 EUR |
4,509.4666 EGLD |
24.2340 EUR |
23.6800 EUR |
24.9540 EUR |
24.6230 EUR |
| 2024-11-06 |
22.9723 EUR |
2,289.4665 EGLD |
21.6860 EUR |
21.6860 EUR |
23.5330 EUR |
23.4780 EUR |
| 2024-11-05 |
21.0486 EUR |
489.2341 EGLD |
20.4970 EUR |
20.4970 EUR |
21.6500 EUR |
21.4420 EUR |
| 2024-11-04 |
20.5237 EUR |
1,136.2824 EGLD |
20.6970 EUR |
19.9090 EUR |
20.7570 EUR |
20.2200 EUR |
| 2024-11-03 |
20.6303 EUR |
3,084.2287 EGLD |
21.0640 EUR |
19.9050 EUR |
21.1390 EUR |
20.9250 EUR |
| 2024-11-02 |
21.3628 EUR |
565.4385 EGLD |
21.6760 EUR |
21.0750 EUR |
21.6920 EUR |
21.2790 EUR |
| 2024-11-01 |
21.4725 EUR |
1,725.3258 EGLD |
21.5500 EUR |
21.0650 EUR |
21.8970 EUR |
21.4920 EUR |
| 2024-10-31 |
22.1880 EUR |
1,799.3933 EGLD |
22.2200 EUR |
21.3270 EUR |
22.4960 EUR |
21.4620 EUR |
| 2024-10-30 |
22.8428 EUR |
359.1167 EGLD |
23.2740 EUR |
22.3470 EUR |
23.3400 EUR |
22.5010 EUR |
| 2024-10-29 |
23.1498 EUR |
3,668.9874 EGLD |
22.4820 EUR |
22.4410 EUR |
23.8780 EUR |
23.2560 EUR |
| 2024-10-28 |
21.9075 EUR |
2,073.5444 EGLD |
22.4060 EUR |
21.4340 EUR |
22.5470 EUR |
22.4000 EUR |
| 2024-10-27 |
22.0250 EUR |
899.3953 EGLD |
21.8850 EUR |
21.8790 EUR |
22.3520 EUR |
22.3520 EUR |
| 2024-10-26 |
21.8992 EUR |
2,703.8526 EGLD |
21.5270 EUR |
21.3450 EUR |
22.3160 EUR |
21.9680 EUR |
| 2024-10-25 |
22.8445 EUR |
3,430.4662 EGLD |
24.0820 EUR |
21.0920 EUR |
24.0820 EUR |
21.7970 EUR |
| 2024-10-24 |
23.9319 EUR |
2,743.7035 EGLD |
24.1750 EUR |
23.5040 EUR |
24.5360 EUR |
24.0610 EUR |
| 2024-10-23 |
23.7713 EUR |
2,063.0918 EGLD |
24.2540 EUR |
23.1600 EUR |
24.2620 EUR |
23.9990 EUR |
| 2024-10-22 |
24.4719 EUR |
1,346.9618 EGLD |
24.9770 EUR |
24.0000 EUR |
25.0740 EUR |
24.2680 EUR |
| 2024-10-21 |
25.1379 EUR |
1,067.0616 EGLD |
25.5940 EUR |
24.4070 EUR |
25.6170 EUR |
24.9330 EUR |
| 2024-10-20 |
24.9682 EUR |
603.1680 EGLD |
24.5770 EUR |
24.4300 EUR |
25.6380 EUR |
25.4860 EUR |
| 2024-10-19 |
24.5605 EUR |
451.9870 EGLD |
24.6600 EUR |
24.4300 EUR |
25.1310 EUR |
24.6030 EUR |
| 2024-10-18 |
23.9747 EUR |
183.4703 EGLD |
23.6570 EUR |
23.5660 EUR |
24.6080 EUR |
24.6080 EUR |
| 2024-10-17 |
23.5698 EUR |
819.8439 EGLD |
23.8600 EUR |
23.2680 EUR |
23.9140 EUR |
23.6500 EUR |
| 2024-10-16 |
24.4622 EUR |
431.9828 EGLD |
24.5640 EUR |
24.2050 EUR |
24.7300 EUR |
24.3590 EUR |
| 2024-10-15 |
25.0704 EUR |
1,279.8099 EGLD |
25.6240 EUR |
24.3590 EUR |
25.8290 EUR |
24.4010 EUR |