Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-14 |
25.2079 EUR |
3,306.2766 EGLD |
24.7750 EUR |
24.4480 EUR |
25.6720 EUR |
25.4720 EUR |
| 2024-10-13 |
24.6964 EUR |
579.8962 EGLD |
24.7020 EUR |
23.8730 EUR |
25.1830 EUR |
24.2950 EUR |
| 2024-10-12 |
24.7269 EUR |
1,928.2180 EGLD |
23.9040 EUR |
23.9040 EUR |
25.3870 EUR |
24.7990 EUR |
| 2024-10-11 |
23.4742 EUR |
2,165.1014 EGLD |
22.7440 EUR |
22.7350 EUR |
23.8390 EUR |
23.7590 EUR |
| 2024-10-10 |
22.5309 EUR |
1,151.2269 EGLD |
22.5610 EUR |
21.9690 EUR |
22.7780 EUR |
22.2700 EUR |
| 2024-10-09 |
23.0550 EUR |
653.2867 EGLD |
23.2920 EUR |
22.4000 EUR |
23.4780 EUR |
22.5110 EUR |
| 2024-10-08 |
22.9733 EUR |
2,004.5651 EGLD |
23.2180 EUR |
22.5960 EUR |
23.4130 EUR |
23.2830 EUR |
| 2024-10-07 |
23.5926 EUR |
1,878.4309 EGLD |
23.4600 EUR |
23.0000 EUR |
23.9180 EUR |
23.6530 EUR |
| 2024-10-06 |
23.4221 EUR |
2,434.9617 EGLD |
22.8190 EUR |
22.8060 EUR |
23.8170 EUR |
23.4860 EUR |
| 2024-10-05 |
22.9307 EUR |
752.0065 EGLD |
22.8500 EUR |
22.6270 EUR |
23.1290 EUR |
22.6270 EUR |
| 2024-10-04 |
22.6490 EUR |
585.6795 EGLD |
22.3260 EUR |
22.3260 EUR |
23.0740 EUR |
22.9150 EUR |
| 2024-10-03 |
22.0496 EUR |
987.1865 EGLD |
22.4510 EUR |
21.6510 EUR |
22.7660 EUR |
21.9440 EUR |
| 2024-10-02 |
22.6971 EUR |
2,721.5065 EGLD |
22.8830 EUR |
22.0000 EUR |
23.6200 EUR |
22.3650 EUR |
| 2024-10-01 |
23.7315 EUR |
921.3909 EGLD |
24.5650 EUR |
22.1240 EUR |
25.4720 EUR |
22.8350 EUR |
| 2024-09-30 |
25.5863 EUR |
1,789.6929 EGLD |
26.3270 EUR |
24.9160 EUR |
26.3490 EUR |
24.9160 EUR |
| 2024-09-29 |
26.2599 EUR |
3,334.9254 EGLD |
26.0310 EUR |
25.4680 EUR |
26.9700 EUR |
26.3800 EUR |
| 2024-09-28 |
26.5307 EUR |
1,536.3151 EGLD |
27.1410 EUR |
25.8000 EUR |
27.2230 EUR |
26.0280 EUR |
| 2024-09-27 |
27.0395 EUR |
1,266.0562 EGLD |
26.4470 EUR |
26.4470 EUR |
27.3120 EUR |
26.8790 EUR |
| 2024-09-26 |
26.4040 EUR |
576.7063 EGLD |
25.6390 EUR |
25.6390 EUR |
26.8650 EUR |
26.6270 EUR |
| 2024-09-25 |
26.1736 EUR |
2,725.1052 EGLD |
25.9100 EUR |
25.7500 EUR |
26.4140 EUR |
26.3750 EUR |
| 2024-09-24 |
25.7191 EUR |
7,439.3930 EGLD |
25.5860 EUR |
25.1120 EUR |
26.1180 EUR |
25.9490 EUR |
| 2024-09-23 |
25.7341 EUR |
930.6999 EGLD |
25.1990 EUR |
25.1690 EUR |
26.1790 EUR |
26.0000 EUR |
| 2024-09-22 |
25.3657 EUR |
429.8746 EGLD |
25.8890 EUR |
24.8190 EUR |
25.8890 EUR |
24.9100 EUR |
| 2024-09-21 |
25.6258 EUR |
4,069.3230 EGLD |
25.1000 EUR |
24.8650 EUR |
25.9420 EUR |
25.5370 EUR |
| 2024-09-20 |
24.9381 EUR |
2,167.1699 EGLD |
24.5080 EUR |
24.5080 EUR |
25.4130 EUR |
24.9460 EUR |
| 2024-09-19 |
24.4873 EUR |
2,395.0992 EGLD |
23.7850 EUR |
23.6890 EUR |
24.9100 EUR |
24.1800 EUR |
| 2024-09-18 |
23.0167 EUR |
762.5796 EGLD |
23.0930 EUR |
22.6500 EUR |
23.7850 EUR |
23.4370 EUR |
| 2024-09-17 |
22.9302 EUR |
1,496.8094 EGLD |
22.3890 EUR |
22.1000 EUR |
23.3730 EUR |
23.1920 EUR |
| 2024-09-16 |
22.3335 EUR |
1,721.3295 EGLD |
22.9190 EUR |
22.0000 EUR |
22.9190 EUR |
22.1470 EUR |
| 2024-09-15 |
23.3173 EUR |
1,106.3534 EGLD |
23.9400 EUR |
23.0790 EUR |
24.0800 EUR |
23.0790 EUR |
| 2024-09-14 |
23.8446 EUR |
527.9992 EGLD |
24.0200 EUR |
23.6900 EUR |
24.0560 EUR |
23.8570 EUR |
| 2024-09-13 |
24.1308 EUR |
351.1911 EGLD |
24.1280 EUR |
23.6780 EUR |
24.3840 EUR |
24.2390 EUR |
| 2024-09-12 |
24.0876 EUR |
2,286.2726 EGLD |
23.7740 EUR |
23.6780 EUR |
24.3990 EUR |
24.0930 EUR |
| 2024-09-11 |
23.5223 EUR |
911.4656 EGLD |
24.0020 EUR |
23.0960 EUR |
24.0020 EUR |
23.5910 EUR |
| 2024-09-10 |
24.1857 EUR |
493.8790 EGLD |
23.8020 EUR |
23.8020 EUR |
24.5080 EUR |
24.3470 EUR |
| 2024-09-09 |
23.5899 EUR |
780.2149 EGLD |
22.8100 EUR |
22.7990 EUR |
24.3480 EUR |
24.3480 EUR |
| 2024-09-08 |
22.4806 EUR |
947.8973 EGLD |
22.1810 EUR |
22.0900 EUR |
22.9050 EUR |
22.6800 EUR |
| 2024-09-07 |
22.3651 EUR |
555.7628 EGLD |
21.6520 EUR |
21.6520 EUR |
22.6500 EUR |
22.1100 EUR |
| 2024-09-06 |
22.1214 EUR |
2,108.1118 EGLD |
22.6190 EUR |
21.2100 EUR |
22.6190 EUR |
21.2400 EUR |
| 2024-09-05 |
23.1107 EUR |
1,488.0939 EGLD |
24.3640 EUR |
22.5150 EUR |
24.3640 EUR |
22.6160 EUR |
| 2024-09-04 |
23.7133 EUR |
1,719.6692 EGLD |
23.7980 EUR |
22.9560 EUR |
24.8350 EUR |
24.4160 EUR |
| 2024-09-03 |
24.9999 EUR |
483.6833 EGLD |
25.4200 EUR |
24.1600 EUR |
25.6190 EUR |
24.3440 EUR |
| 2024-09-02 |
25.1669 EUR |
1,728.6465 EGLD |
25.0810 EUR |
24.3450 EUR |
25.5390 EUR |
25.4790 EUR |
| 2024-09-01 |
25.3596 EUR |
1,643.6481 EGLD |
25.9720 EUR |
24.8350 EUR |
25.9720 EUR |
24.9940 EUR |
| 2024-08-31 |
26.9679 EUR |
862.1919 EGLD |
27.1440 EUR |
25.9390 EUR |
27.6670 EUR |
26.0600 EUR |
| 2024-08-30 |
26.5366 EUR |
1,546.0533 EGLD |
26.5930 EUR |
25.4970 EUR |
26.9990 EUR |
26.6930 EUR |
| 2024-08-29 |
25.8168 EUR |
1,424.5300 EGLD |
25.1650 EUR |
25.1650 EUR |
26.6650 EUR |
26.1240 EUR |
| 2024-08-28 |
25.1869 EUR |
1,493.2479 EGLD |
25.2710 EUR |
24.4580 EUR |
26.0350 EUR |
25.0980 EUR |
| 2024-08-27 |
25.8781 EUR |
2,725.4593 EGLD |
27.4010 EUR |
24.8350 EUR |
27.6300 EUR |
25.0750 EUR |
| 2024-08-26 |
27.8904 EUR |
696.8957 EGLD |
28.3880 EUR |
27.2000 EUR |
28.8850 EUR |
27.2000 EUR |