Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
38.5099 EUR |
3,137.2207 EGLD |
38.6420 EUR |
37.2090 EUR |
40.3650 EUR |
37.2170 EUR |
| 2024-05-05 |
38.6065 EUR |
1,410.7742 EGLD |
38.4010 EUR |
37.6490 EUR |
39.6070 EUR |
38.6920 EUR |
| 2024-05-04 |
38.5200 EUR |
1,279.8127 EGLD |
38.6020 EUR |
37.8770 EUR |
39.0310 EUR |
38.4660 EUR |
| 2024-05-03 |
37.7452 EUR |
1,862.9006 EGLD |
37.2790 EUR |
36.4410 EUR |
38.7880 EUR |
38.7580 EUR |
| 2024-05-02 |
36.3845 EUR |
2,803.8555 EGLD |
35.7150 EUR |
35.2760 EUR |
37.4010 EUR |
37.1460 EUR |
| 2024-05-01 |
34.5701 EUR |
4,731.9792 EGLD |
36.0530 EUR |
33.0470 EUR |
36.3170 EUR |
36.2030 EUR |
| 2024-04-30 |
35.1059 EUR |
9,520.0198 EGLD |
37.6410 EUR |
34.2520 EUR |
37.6410 EUR |
35.6700 EUR |
| 2024-04-29 |
37.1640 EUR |
2,551.2240 EGLD |
37.8900 EUR |
36.6360 EUR |
38.0310 EUR |
37.4930 EUR |
| 2024-04-28 |
38.8896 EUR |
1,038.1866 EGLD |
38.7710 EUR |
37.9000 EUR |
39.4530 EUR |
37.9370 EUR |
| 2024-04-27 |
38.9627 EUR |
991.8577 EGLD |
39.6440 EUR |
38.3030 EUR |
39.9680 EUR |
38.8930 EUR |
| 2024-04-26 |
39.7865 EUR |
1,304.3555 EGLD |
39.8800 EUR |
39.1660 EUR |
40.4800 EUR |
39.1980 EUR |
| 2024-04-25 |
38.9915 EUR |
1,724.1065 EGLD |
38.4000 EUR |
38.1330 EUR |
40.2770 EUR |
40.2270 EUR |
| 2024-04-24 |
41.2101 EUR |
1,760.3423 EGLD |
41.1480 EUR |
38.9030 EUR |
42.4930 EUR |
39.3160 EUR |
| 2024-04-23 |
41.6059 EUR |
1,637.9895 EGLD |
42.5570 EUR |
40.8510 EUR |
42.5680 EUR |
41.1940 EUR |
| 2024-04-22 |
41.9810 EUR |
1,080.8553 EGLD |
40.7540 EUR |
40.6180 EUR |
42.5000 EUR |
42.5000 EUR |
| 2024-04-21 |
40.8151 EUR |
3,794.8409 EGLD |
41.6240 EUR |
40.1960 EUR |
41.8720 EUR |
40.6860 EUR |
| 2024-04-20 |
41.4928 EUR |
4,073.9769 EGLD |
38.7110 EUR |
38.2250 EUR |
42.6740 EUR |
41.7570 EUR |
| 2024-04-19 |
38.0314 EUR |
1,854.5866 EGLD |
38.2050 EUR |
35.2500 EUR |
39.1810 EUR |
38.8600 EUR |
| 2024-04-18 |
37.8988 EUR |
1,800.9784 EGLD |
37.0000 EUR |
36.3780 EUR |
38.7670 EUR |
38.5020 EUR |
| 2024-04-17 |
37.4259 EUR |
4,549.1899 EGLD |
37.9160 EUR |
36.0000 EUR |
38.5820 EUR |
37.5500 EUR |
| 2024-04-16 |
37.2257 EUR |
3,559.5530 EGLD |
37.4240 EUR |
36.0000 EUR |
38.5320 EUR |
38.3110 EUR |
| 2024-04-15 |
38.6462 EUR |
4,730.9636 EGLD |
38.5710 EUR |
36.4390 EUR |
40.9160 EUR |
38.0330 EUR |
| 2024-04-14 |
37.4256 EUR |
6,723.2099 EGLD |
36.3010 EUR |
34.9990 EUR |
42.2770 EUR |
38.8610 EUR |
| 2024-04-13 |
36.2466 EUR |
11,954.3531 EGLD |
41.2020 EUR |
31.5000 EUR |
41.5430 EUR |
35.9260 EUR |
| 2024-04-12 |
41.8141 EUR |
12,902.3275 EGLD |
48.4240 EUR |
36.2900 EUR |
48.7410 EUR |
41.4860 EUR |
| 2024-04-11 |
48.4828 EUR |
1,816.8376 EGLD |
49.1540 EUR |
47.6310 EUR |
50.0370 EUR |
48.1320 EUR |
| 2024-04-10 |
48.6901 EUR |
2,579.4026 EGLD |
49.4950 EUR |
47.2200 EUR |
49.7350 EUR |
49.4430 EUR |
| 2024-04-09 |
50.9379 EUR |
1,220.5672 EGLD |
52.2970 EUR |
49.5130 EUR |
52.5770 EUR |
49.5660 EUR |
| 2024-04-08 |
51.5088 EUR |
3,158.2441 EGLD |
49.9220 EUR |
49.1290 EUR |
52.5920 EUR |
52.4300 EUR |
| 2024-04-07 |
50.3243 EUR |
1,706.8841 EGLD |
50.3500 EUR |
49.4340 EUR |
50.9280 EUR |
49.8010 EUR |
| 2024-04-06 |
50.1863 EUR |
1,747.3702 EGLD |
49.4420 EUR |
49.4420 EUR |
50.7100 EUR |
50.7100 EUR |
| 2024-04-05 |
49.1362 EUR |
1,383.1494 EGLD |
50.4660 EUR |
47.8420 EUR |
50.4700 EUR |
49.6530 EUR |
| 2024-04-04 |
50.6024 EUR |
1,564.7497 EGLD |
49.7560 EUR |
48.7410 EUR |
51.4930 EUR |
50.2740 EUR |
| 2024-04-03 |
50.5570 EUR |
2,509.6288 EGLD |
50.0430 EUR |
48.2240 EUR |
51.8480 EUR |
49.8070 EUR |
| 2024-04-02 |
50.0593 EUR |
7,882.8331 EGLD |
53.5860 EUR |
48.6820 EUR |
53.5870 EUR |
50.1040 EUR |
| 2024-04-01 |
53.4953 EUR |
4,250.7411 EGLD |
55.7020 EUR |
51.8330 EUR |
56.0230 EUR |
53.6150 EUR |
| 2024-03-31 |
55.5003 EUR |
1,508.6029 EGLD |
54.7550 EUR |
54.7550 EUR |
56.1800 EUR |
55.2870 EUR |
| 2024-03-30 |
55.4923 EUR |
4,494.6114 EGLD |
56.1680 EUR |
54.4550 EUR |
56.6660 EUR |
54.7750 EUR |
| 2024-03-29 |
55.9391 EUR |
3,159.0789 EGLD |
56.6680 EUR |
55.1150 EUR |
57.3840 EUR |
56.2150 EUR |
| 2024-03-28 |
56.5428 EUR |
1,744.9774 EGLD |
56.4550 EUR |
55.0000 EUR |
57.1870 EUR |
56.7640 EUR |
| 2024-03-27 |
56.9173 EUR |
1,856.4833 EGLD |
58.7370 EUR |
55.3760 EUR |
58.8610 EUR |
56.3820 EUR |
| 2024-03-26 |
57.9781 EUR |
4,731.3871 EGLD |
58.6600 EUR |
57.0680 EUR |
59.8140 EUR |
57.8390 EUR |
| 2024-03-25 |
58.1687 EUR |
3,286.7214 EGLD |
57.2960 EUR |
56.8560 EUR |
59.3870 EUR |
58.2370 EUR |
| 2024-03-24 |
56.0509 EUR |
1,578.6771 EGLD |
55.7040 EUR |
54.6230 EUR |
57.5380 EUR |
57.5380 EUR |
| 2024-03-23 |
55.8633 EUR |
906.1470 EGLD |
54.3980 EUR |
54.2170 EUR |
56.6930 EUR |
55.4550 EUR |
| 2024-03-22 |
54.1304 EUR |
1,967.8487 EGLD |
55.3480 EUR |
52.5820 EUR |
56.8500 EUR |
53.8810 EUR |
| 2024-03-21 |
55.9600 EUR |
2,850.5830 EGLD |
55.6840 EUR |
54.5150 EUR |
57.3650 EUR |
55.3930 EUR |
| 2024-03-20 |
53.4694 EUR |
4,612.8085 EGLD |
51.1180 EUR |
49.6000 EUR |
56.2650 EUR |
55.7400 EUR |
| 2024-03-19 |
51.9799 EUR |
6,935.6839 EGLD |
55.4190 EUR |
49.6680 EUR |
56.0490 EUR |
50.2200 EUR |
| 2024-03-18 |
56.6216 EUR |
3,869.1046 EGLD |
59.5070 EUR |
54.8510 EUR |
59.7440 EUR |
55.4600 EUR |