Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
28.5242 EUR |
251.9817 EGLD |
29.0220 EUR |
27.4530 EUR |
29.0220 EUR |
28.6970 EUR |
| 2024-08-24 |
28.8788 EUR |
7,452.1847 EGLD |
27.2080 EUR |
27.2080 EUR |
30.0550 EUR |
28.6930 EUR |
| 2024-08-23 |
26.2541 EUR |
12,303.5449 EGLD |
25.6700 EUR |
25.5120 EUR |
27.4830 EUR |
27.2170 EUR |
| 2024-08-22 |
25.7177 EUR |
4,273.6780 EGLD |
25.1140 EUR |
25.1140 EUR |
26.0640 EUR |
25.6140 EUR |
| 2024-08-21 |
24.8191 EUR |
533.6890 EGLD |
24.4590 EUR |
24.3330 EUR |
25.4930 EUR |
25.3070 EUR |
| 2024-08-20 |
24.5587 EUR |
1,143.1706 EGLD |
24.3810 EUR |
23.9790 EUR |
24.9900 EUR |
24.2710 EUR |
| 2024-08-19 |
24.0948 EUR |
376.9069 EGLD |
23.7220 EUR |
23.7220 EUR |
24.3940 EUR |
24.3530 EUR |
| 2024-08-18 |
23.6284 EUR |
498.8015 EGLD |
23.4690 EUR |
23.4330 EUR |
24.1280 EUR |
24.1220 EUR |
| 2024-08-17 |
23.4940 EUR |
283.1579 EGLD |
23.5390 EUR |
23.3570 EUR |
23.6560 EUR |
23.4730 EUR |
| 2024-08-16 |
23.4303 EUR |
1,325.1866 EGLD |
23.5590 EUR |
22.9790 EUR |
23.9620 EUR |
23.5710 EUR |
| 2024-08-15 |
24.0950 EUR |
624.4234 EGLD |
24.6530 EUR |
23.4450 EUR |
24.9560 EUR |
23.6540 EUR |
| 2024-08-14 |
24.9000 EUR |
428.6741 EGLD |
25.2720 EUR |
24.3590 EUR |
25.3000 EUR |
24.5800 EUR |
| 2024-08-13 |
24.6761 EUR |
402.9654 EGLD |
24.7140 EUR |
24.3310 EUR |
25.3260 EUR |
25.3260 EUR |
| 2024-08-12 |
24.9110 EUR |
1,060.8587 EGLD |
24.4780 EUR |
24.2610 EUR |
25.6310 EUR |
24.6330 EUR |
| 2024-08-11 |
25.5324 EUR |
1,003.6056 EGLD |
26.2490 EUR |
24.2940 EUR |
26.5970 EUR |
24.3400 EUR |
| 2024-08-10 |
26.0143 EUR |
839.0145 EGLD |
25.4020 EUR |
25.3740 EUR |
26.6860 EUR |
26.2910 EUR |
| 2024-08-09 |
25.3389 EUR |
1,066.8055 EGLD |
26.0840 EUR |
24.8350 EUR |
26.0840 EUR |
25.4250 EUR |
| 2024-08-08 |
25.1752 EUR |
642.2623 EGLD |
24.4600 EUR |
24.4600 EUR |
25.8840 EUR |
25.8840 EUR |
| 2024-08-07 |
24.3848 EUR |
1,884.1414 EGLD |
24.4360 EUR |
23.5880 EUR |
25.1480 EUR |
23.9620 EUR |
| 2024-08-06 |
24.5889 EUR |
1,623.4625 EGLD |
24.3510 EUR |
24.0590 EUR |
25.1520 EUR |
24.7350 EUR |
| 2024-08-05 |
22.3661 EUR |
17,444.6230 EGLD |
24.6500 EUR |
20.1630 EUR |
24.6500 EUR |
23.8150 EUR |
| 2024-08-04 |
24.7711 EUR |
4,626.8333 EGLD |
26.0270 EUR |
23.5850 EUR |
26.0700 EUR |
25.0440 EUR |
| 2024-08-03 |
25.6719 EUR |
1,834.0149 EGLD |
26.0000 EUR |
24.9360 EUR |
26.7860 EUR |
25.3600 EUR |
| 2024-08-02 |
26.9450 EUR |
2,613.2067 EGLD |
28.5780 EUR |
26.1980 EUR |
28.5780 EUR |
26.2510 EUR |
| 2024-08-01 |
27.9848 EUR |
3,489.2813 EGLD |
28.7550 EUR |
26.9330 EUR |
29.2290 EUR |
28.1070 EUR |
| 2024-07-31 |
28.9952 EUR |
1,954.6753 EGLD |
29.1210 EUR |
28.4440 EUR |
29.4780 EUR |
28.6960 EUR |
| 2024-07-30 |
29.4777 EUR |
1,436.2459 EGLD |
29.6960 EUR |
28.7370 EUR |
29.9450 EUR |
28.8290 EUR |
| 2024-07-29 |
30.4689 EUR |
4,772.9411 EGLD |
30.4810 EUR |
29.4950 EUR |
30.7360 EUR |
29.7000 EUR |
| 2024-07-28 |
29.9556 EUR |
1,223.9068 EGLD |
30.2840 EUR |
29.5540 EUR |
30.2980 EUR |
29.6030 EUR |
| 2024-07-27 |
30.6268 EUR |
1,458.1676 EGLD |
30.8040 EUR |
29.7740 EUR |
31.1030 EUR |
30.7330 EUR |
| 2024-07-26 |
30.5802 EUR |
2,427.0401 EGLD |
29.9650 EUR |
29.9650 EUR |
30.9970 EUR |
30.7980 EUR |
| 2024-07-25 |
29.8168 EUR |
1,916.4690 EGLD |
30.5900 EUR |
28.9260 EUR |
30.5900 EUR |
30.0820 EUR |
| 2024-07-24 |
31.6592 EUR |
1,028.0699 EGLD |
31.4610 EUR |
30.8840 EUR |
32.1800 EUR |
30.8840 EUR |
| 2024-07-23 |
32.1196 EUR |
1,047.0817 EGLD |
33.2220 EUR |
31.3170 EUR |
33.2220 EUR |
31.3690 EUR |
| 2024-07-22 |
33.9501 EUR |
2,587.7221 EGLD |
33.7750 EUR |
32.9810 EUR |
35.2070 EUR |
33.0290 EUR |
| 2024-07-21 |
32.8283 EUR |
573.0702 EGLD |
33.1020 EUR |
31.8530 EUR |
33.9090 EUR |
33.9090 EUR |
| 2024-07-20 |
33.1051 EUR |
955.7618 EGLD |
33.7810 EUR |
32.7700 EUR |
33.7810 EUR |
33.1250 EUR |
| 2024-07-19 |
33.0080 EUR |
1,490.5710 EGLD |
33.1230 EUR |
32.1620 EUR |
33.5190 EUR |
33.5020 EUR |
| 2024-07-18 |
34.2189 EUR |
2,511.2153 EGLD |
34.0920 EUR |
33.1450 EUR |
35.0890 EUR |
33.2830 EUR |
| 2024-07-17 |
33.8018 EUR |
1,810.4238 EGLD |
33.5830 EUR |
33.1830 EUR |
34.6970 EUR |
33.5320 EUR |
| 2024-07-16 |
33.0762 EUR |
2,638.8653 EGLD |
34.0350 EUR |
31.4320 EUR |
34.4060 EUR |
33.2950 EUR |
| 2024-07-15 |
33.0381 EUR |
3,741.5944 EGLD |
32.5950 EUR |
32.3660 EUR |
33.9850 EUR |
33.9200 EUR |
| 2024-07-14 |
32.6135 EUR |
786.5573 EGLD |
32.7310 EUR |
32.2840 EUR |
33.0980 EUR |
32.7140 EUR |
| 2024-07-13 |
32.7613 EUR |
2,734.7230 EGLD |
32.6210 EUR |
32.1050 EUR |
33.6530 EUR |
32.3150 EUR |
| 2024-07-12 |
32.6375 EUR |
1,536.5376 EGLD |
33.0430 EUR |
32.2420 EUR |
33.3810 EUR |
32.6120 EUR |
| 2024-07-11 |
33.5479 EUR |
1,699.9999 EGLD |
33.7110 EUR |
32.6800 EUR |
33.9860 EUR |
32.8630 EUR |
| 2024-07-10 |
34.0035 EUR |
875.6688 EGLD |
33.9850 EUR |
33.5030 EUR |
34.6940 EUR |
34.2280 EUR |
| 2024-07-09 |
33.5804 EUR |
4,734.7233 EGLD |
32.5270 EUR |
32.4280 EUR |
34.6850 EUR |
33.8740 EUR |
| 2024-07-08 |
31.2027 EUR |
3,408.9934 EGLD |
30.2950 EUR |
29.4310 EUR |
32.1800 EUR |
31.7750 EUR |
| 2024-07-07 |
30.8877 EUR |
1,321.8845 EGLD |
32.1240 EUR |
30.0820 EUR |
32.1240 EUR |
30.1050 EUR |