Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
31.3775 EUR |
2,312.7955 EGLD |
30.4640 EUR |
30.2540 EUR |
32.4620 EUR |
32.1030 EUR |
| 2024-07-05 |
28.1386 EUR |
12,817.1865 EGLD |
28.6890 EUR |
25.1780 EUR |
31.1310 EUR |
30.4810 EUR |
| 2024-07-04 |
28.3953 EUR |
4,056.5548 EGLD |
28.6170 EUR |
26.6770 EUR |
29.8590 EUR |
29.2670 EUR |
| 2024-07-03 |
29.1453 EUR |
1,627.9133 EGLD |
29.8050 EUR |
28.3770 EUR |
29.8050 EUR |
28.9180 EUR |
| 2024-07-02 |
29.9241 EUR |
2,924.8895 EGLD |
28.6450 EUR |
28.6450 EUR |
30.3700 EUR |
30.0220 EUR |
| 2024-07-01 |
29.0251 EUR |
4,340.6634 EGLD |
27.6750 EUR |
27.6070 EUR |
29.8100 EUR |
28.8000 EUR |
| 2024-06-30 |
26.7292 EUR |
896.7955 EGLD |
26.3540 EUR |
26.1980 EUR |
27.2140 EUR |
27.1390 EUR |
| 2024-06-29 |
27.2258 EUR |
476.0713 EGLD |
27.3150 EUR |
26.6710 EUR |
27.5580 EUR |
26.8210 EUR |
| 2024-06-28 |
27.6645 EUR |
2,617.7154 EGLD |
27.9520 EUR |
27.1470 EUR |
28.0320 EUR |
27.2340 EUR |
| 2024-06-27 |
27.6727 EUR |
552.8255 EGLD |
27.4870 EUR |
27.0930 EUR |
28.2300 EUR |
27.9980 EUR |
| 2024-06-26 |
27.6197 EUR |
924.2704 EGLD |
27.7860 EUR |
27.1980 EUR |
28.1400 EUR |
27.7930 EUR |
| 2024-06-25 |
27.8717 EUR |
1,000.7191 EGLD |
27.5510 EUR |
27.2490 EUR |
28.5830 EUR |
27.9020 EUR |
| 2024-06-24 |
25.7545 EUR |
993.0216 EGLD |
26.5000 EUR |
24.9300 EUR |
27.0020 EUR |
26.9530 EUR |
| 2024-06-23 |
26.6184 EUR |
936.4513 EGLD |
27.0340 EUR |
26.0890 EUR |
27.2680 EUR |
26.4420 EUR |
| 2024-06-22 |
26.6145 EUR |
395.3750 EGLD |
26.7320 EUR |
26.2950 EUR |
26.9690 EUR |
26.8850 EUR |
| 2024-06-21 |
26.9199 EUR |
912.0877 EGLD |
27.1260 EUR |
26.4190 EUR |
27.5480 EUR |
26.8670 EUR |
| 2024-06-20 |
27.6825 EUR |
486.4379 EGLD |
27.3980 EUR |
27.0250 EUR |
28.6620 EUR |
27.3530 EUR |
| 2024-06-19 |
28.0003 EUR |
1,036.2333 EGLD |
27.5550 EUR |
27.3130 EUR |
28.3740 EUR |
27.5930 EUR |
| 2024-06-18 |
26.6607 EUR |
4,735.9239 EGLD |
28.4200 EUR |
24.7730 EUR |
28.7950 EUR |
27.0600 EUR |
| 2024-06-17 |
28.9378 EUR |
1,379.1911 EGLD |
31.1420 EUR |
28.1220 EUR |
31.3810 EUR |
29.0730 EUR |
| 2024-06-16 |
31.0200 EUR |
1,468.6289 EGLD |
30.7280 EUR |
30.5890 EUR |
31.3410 EUR |
31.3410 EUR |
| 2024-06-15 |
30.9178 EUR |
354.7634 EGLD |
30.5130 EUR |
30.4750 EUR |
31.1560 EUR |
30.8680 EUR |
| 2024-06-14 |
30.3815 EUR |
1,542.5039 EGLD |
31.3520 EUR |
29.7650 EUR |
31.9730 EUR |
30.5950 EUR |
| 2024-06-13 |
31.2868 EUR |
862.0596 EGLD |
32.2470 EUR |
30.4600 EUR |
32.2470 EUR |
30.7750 EUR |
| 2024-06-12 |
32.3395 EUR |
602.7938 EGLD |
31.0890 EUR |
30.5340 EUR |
33.0070 EUR |
32.4300 EUR |
| 2024-06-11 |
31.1394 EUR |
2,078.0531 EGLD |
32.5340 EUR |
30.4220 EUR |
32.5340 EUR |
31.1870 EUR |
| 2024-06-10 |
32.8759 EUR |
760.7547 EGLD |
32.9910 EUR |
32.1310 EUR |
33.3590 EUR |
32.1310 EUR |
| 2024-06-09 |
32.8504 EUR |
2,312.5850 EGLD |
32.1540 EUR |
31.8720 EUR |
33.2220 EUR |
33.0570 EUR |
| 2024-06-08 |
32.4738 EUR |
1,261.4783 EGLD |
33.2330 EUR |
31.9420 EUR |
33.4370 EUR |
32.0990 EUR |
| 2024-06-07 |
33.7892 EUR |
4,645.9742 EGLD |
35.6740 EUR |
31.0060 EUR |
37.0140 EUR |
33.6840 EUR |