Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |