Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
36.1105 EUR |
1,659.8835 EGLD |
36.7860 EUR |
35.6140 EUR |
36.9120 EUR |
35.7010 EUR |
| 2024-06-05 |
36.5749 EUR |
1,038.2472 EGLD |
36.1640 EUR |
35.9100 EUR |
37.1430 EUR |
36.7350 EUR |
| 2024-06-04 |
35.9899 EUR |
470.8829 EGLD |
35.7710 EUR |
35.5110 EUR |
36.3830 EUR |
35.9830 EUR |
| 2024-06-03 |
35.7829 EUR |
1,541.0483 EGLD |
35.0430 EUR |
34.8800 EUR |
36.2010 EUR |
35.5030 EUR |
| 2024-06-02 |
35.4221 EUR |
344.9005 EGLD |
35.7950 EUR |
34.8710 EUR |
36.0630 EUR |
35.0500 EUR |
| 2024-06-01 |
35.6546 EUR |
431.2708 EGLD |
35.6620 EUR |
35.4980 EUR |
35.7710 EUR |
35.7120 EUR |
| 2024-05-31 |
35.6285 EUR |
697.4397 EGLD |
35.7020 EUR |
35.0390 EUR |
36.3160 EUR |
35.9490 EUR |
| 2024-05-30 |
36.4288 EUR |
680.3661 EGLD |
36.9100 EUR |
35.6120 EUR |
37.3470 EUR |
36.0350 EUR |
| 2024-05-29 |
37.3739 EUR |
726.7342 EGLD |
36.8340 EUR |
36.4570 EUR |
38.1230 EUR |
36.9270 EUR |
| 2024-05-28 |
36.2348 EUR |
1,175.2409 EGLD |
36.6330 EUR |
35.7360 EUR |
36.8630 EUR |
36.8630 EUR |
| 2024-05-27 |
36.3527 EUR |
868.9621 EGLD |
35.9160 EUR |
35.6710 EUR |
37.1680 EUR |
37.0090 EUR |
| 2024-05-26 |
35.9623 EUR |
895.0041 EGLD |
36.3610 EUR |
35.6060 EUR |
37.1140 EUR |
36.1590 EUR |
| 2024-05-25 |
36.2177 EUR |
905.8269 EGLD |
35.8380 EUR |
35.8380 EUR |
36.5960 EUR |
36.2600 EUR |
| 2024-05-24 |
35.1948 EUR |
1,214.2511 EGLD |
35.4650 EUR |
34.5970 EUR |
35.8010 EUR |
35.6400 EUR |
| 2024-05-23 |
35.5317 EUR |
2,111.8047 EGLD |
36.1500 EUR |
34.2320 EUR |
36.6990 EUR |
35.4480 EUR |
| 2024-05-22 |
36.8252 EUR |
1,022.0587 EGLD |
37.6250 EUR |
35.9060 EUR |
37.6250 EUR |
36.3630 EUR |
| 2024-05-21 |
38.1332 EUR |
6,547.5132 EGLD |
37.7590 EUR |
37.3400 EUR |
39.3200 EUR |
37.6870 EUR |
| 2024-05-20 |
36.3729 EUR |
2,551.5100 EGLD |
34.8070 EUR |
34.2510 EUR |
37.3010 EUR |
37.3010 EUR |
| 2024-05-19 |
35.6959 EUR |
914.9914 EGLD |
37.2600 EUR |
34.7940 EUR |
37.2600 EUR |
35.1740 EUR |
| 2024-05-18 |
37.2520 EUR |
353.0060 EGLD |
37.3030 EUR |
36.9950 EUR |
37.6460 EUR |
37.0190 EUR |
| 2024-05-17 |
37.2193 EUR |
972.1685 EGLD |
36.7320 EUR |
36.6210 EUR |
37.6900 EUR |
37.3870 EUR |
| 2024-05-16 |
37.1021 EUR |
862.4192 EGLD |
37.1570 EUR |
36.2810 EUR |
37.7680 EUR |
36.4360 EUR |
| 2024-05-15 |
35.8214 EUR |
824.7814 EGLD |
34.7870 EUR |
34.6710 EUR |
37.0540 EUR |
36.9580 EUR |
| 2024-05-14 |
35.1578 EUR |
2,790.9828 EGLD |
35.6480 EUR |
34.2810 EUR |
35.9120 EUR |
34.8140 EUR |
| 2024-05-13 |
35.7143 EUR |
2,031.0024 EGLD |
35.9910 EUR |
34.6290 EUR |
36.4970 EUR |
35.5980 EUR |
| 2024-05-12 |
36.3595 EUR |
462.2235 EGLD |
36.5860 EUR |
35.7350 EUR |
36.6980 EUR |
35.7390 EUR |
| 2024-05-11 |
37.0637 EUR |
776.2816 EGLD |
36.7880 EUR |
36.4090 EUR |
37.3980 EUR |
36.4090 EUR |
| 2024-05-10 |
37.7082 EUR |
1,590.7893 EGLD |
37.8700 EUR |
36.5250 EUR |
38.6960 EUR |
36.7610 EUR |
| 2024-05-09 |
37.1909 EUR |
2,375.9106 EGLD |
37.0380 EUR |
36.3930 EUR |
38.0730 EUR |
37.7560 EUR |
| 2024-05-08 |
37.0845 EUR |
1,869.4679 EGLD |
36.5480 EUR |
36.2100 EUR |
38.2160 EUR |
37.0320 EUR |
| 2024-05-07 |
37.2349 EUR |
1,380.1985 EGLD |
37.1860 EUR |
36.5670 EUR |
37.6800 EUR |
37.2310 EUR |
| 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 |