Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |