Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
48.7094 EUR |
2,045.5927 EGLD |
47.7750 EUR |
47.1470 EUR |
49.6940 EUR |
49.3770 EUR |
| 2024-01-26 |
46.9713 EUR |
3,042.6637 EGLD |
44.9730 EUR |
44.9210 EUR |
48.0000 EUR |
47.4510 EUR |
| 2024-01-25 |
44.9521 EUR |
3,801.1808 EGLD |
45.7410 EUR |
44.1820 EUR |
45.7410 EUR |
45.2200 EUR |
| 2024-01-24 |
45.9355 EUR |
3,154.1185 EGLD |
44.8640 EUR |
44.8480 EUR |
46.9000 EUR |
45.4400 EUR |
| 2024-01-23 |
43.8672 EUR |
5,709.5433 EGLD |
45.8660 EUR |
42.6000 EUR |
46.7180 EUR |
44.4110 EUR |
| 2024-01-22 |
46.1756 EUR |
3,912.8473 EGLD |
47.4690 EUR |
44.7500 EUR |
48.1710 EUR |
45.5810 EUR |
| 2024-01-21 |
48.0427 EUR |
1,946.1814 EGLD |
48.3110 EUR |
47.4570 EUR |
48.5610 EUR |
47.4570 EUR |
| 2024-01-20 |
47.6385 EUR |
5,837.3174 EGLD |
46.4250 EUR |
45.5410 EUR |
49.2380 EUR |
48.3240 EUR |
| 2024-01-19 |
46.2513 EUR |
6,536.6570 EGLD |
47.7240 EUR |
43.9230 EUR |
47.7360 EUR |
46.5270 EUR |
| 2024-01-18 |
47.9046 EUR |
3,336.6591 EGLD |
50.1220 EUR |
46.3420 EUR |
50.1220 EUR |
47.6130 EUR |
| 2024-01-17 |
50.9605 EUR |
1,781.5681 EGLD |
51.0090 EUR |
49.4980 EUR |
53.0620 EUR |
49.8700 EUR |
| 2024-01-16 |
50.7358 EUR |
3,359.8678 EGLD |
48.8340 EUR |
48.8340 EUR |
52.1470 EUR |
51.0010 EUR |
| 2024-01-15 |
48.9335 EUR |
1,232.2739 EGLD |
48.1020 EUR |
47.9400 EUR |
49.8670 EUR |
48.6960 EUR |
| 2024-01-14 |
49.3857 EUR |
1,345.4452 EGLD |
49.9170 EUR |
48.0630 EUR |
50.7560 EUR |
48.5470 EUR |
| 2024-01-13 |
49.5719 EUR |
1,996.8706 EGLD |
49.3660 EUR |
47.6510 EUR |
50.1800 EUR |
49.8750 EUR |
| 2024-01-12 |
50.2118 EUR |
4,446.9034 EGLD |
52.0210 EUR |
47.4000 EUR |
53.5300 EUR |
49.1810 EUR |
| 2024-01-11 |
52.6962 EUR |
6,325.2794 EGLD |
51.8020 EUR |
50.5280 EUR |
54.8570 EUR |
51.5920 EUR |
| 2024-01-10 |
49.3045 EUR |
4,505.1759 EGLD |
48.5060 EUR |
45.8920 EUR |
53.2300 EUR |
51.4630 EUR |
| 2024-01-09 |
48.1521 EUR |
5,919.9495 EGLD |
50.6350 EUR |
46.8570 EUR |
50.6350 EUR |
47.9680 EUR |
| 2024-01-08 |
47.8093 EUR |
6,349.2605 EGLD |
47.4120 EUR |
42.7500 EUR |
51.8750 EUR |
50.6020 EUR |
| 2024-01-07 |
48.8346 EUR |
4,202.8991 EGLD |
49.9510 EUR |
47.0000 EUR |
51.3170 EUR |
47.3780 EUR |
| 2024-01-06 |
49.4579 EUR |
3,489.6481 EGLD |
52.0070 EUR |
47.5030 EUR |
52.0660 EUR |
49.7410 EUR |
| 2024-01-05 |
51.9952 EUR |
5,569.3739 EGLD |
54.9300 EUR |
50.2520 EUR |
55.2770 EUR |
52.1400 EUR |
| 2024-01-04 |
54.0002 EUR |
12,946.8749 EGLD |
55.0300 EUR |
51.3950 EUR |
55.6780 EUR |
55.2610 EUR |
| 2024-01-03 |
55.5742 EUR |
12,626.2656 EGLD |
64.0440 EUR |
46.9100 EUR |
64.9080 EUR |
54.7910 EUR |
| 2024-01-02 |
64.5069 EUR |
3,756.8590 EGLD |
64.5950 EUR |
62.7300 EUR |
66.1880 EUR |
62.9900 EUR |
| 2024-01-01 |
64.1889 EUR |
2,278.1247 EGLD |
61.7900 EUR |
60.6000 EUR |
65.1900 EUR |
64.6850 EUR |
| 2023-12-31 |
62.7789 EUR |
2,847.5513 EGLD |
61.9790 EUR |
60.6660 EUR |
64.2080 EUR |
62.0260 EUR |
| 2023-12-30 |
63.0247 EUR |
2,147.6570 EGLD |
64.3480 EUR |
60.9540 EUR |
64.7750 EUR |
62.3410 EUR |
| 2023-12-29 |
63.8032 EUR |
4,419.4667 EGLD |
62.8530 EUR |
60.5260 EUR |
66.0000 EUR |
64.3010 EUR |
| 2023-12-28 |
62.1917 EUR |
2,898.3186 EGLD |
63.6250 EUR |
60.1610 EUR |
64.1480 EUR |
62.4420 EUR |
| 2023-12-27 |
64.9023 EUR |
4,006.5767 EGLD |
64.4460 EUR |
63.1050 EUR |
67.4840 EUR |
63.7940 EUR |
| 2023-12-26 |
63.8849 EUR |
9,448.5496 EGLD |
66.6200 EUR |
60.1240 EUR |
66.7600 EUR |
64.9610 EUR |
| 2023-12-25 |
67.5931 EUR |
8,261.5000 EGLD |
66.3570 EUR |
65.5130 EUR |
71.0350 EUR |
66.3420 EUR |
| 2023-12-24 |
65.2760 EUR |
31,606.5487 EGLD |
59.2670 EUR |
58.9740 EUR |
68.3800 EUR |
66.7800 EUR |
| 2023-12-23 |
58.0399 EUR |
5,655.9318 EGLD |
56.7690 EUR |
55.1400 EUR |
61.0000 EUR |
58.9260 EUR |
| 2023-12-22 |
55.4690 EUR |
2,344.0577 EGLD |
56.5830 EUR |
53.9060 EUR |
57.0380 EUR |
56.4890 EUR |
| 2023-12-21 |
57.3088 EUR |
4,316.9933 EGLD |
58.0000 EUR |
55.9470 EUR |
59.2080 EUR |
56.7970 EUR |
| 2023-12-20 |
55.7857 EUR |
5,158.8799 EGLD |
53.1010 EUR |
52.2720 EUR |
57.5990 EUR |
56.7920 EUR |
| 2023-12-19 |
53.0950 EUR |
2,928.7800 EGLD |
54.2460 EUR |
51.5540 EUR |
55.0550 EUR |
52.7560 EUR |
| 2023-12-18 |
51.7824 EUR |
9,031.2607 EGLD |
56.3490 EUR |
49.6990 EUR |
56.3490 EUR |
54.0570 EUR |
| 2023-12-17 |
58.0847 EUR |
3,456.3139 EGLD |
56.1580 EUR |
56.1340 EUR |
59.9370 EUR |
56.9380 EUR |
| 2023-12-16 |
56.8023 EUR |
4,050.0841 EGLD |
53.3320 EUR |
52.5570 EUR |
59.9900 EUR |
56.6630 EUR |
| 2023-12-15 |
54.4753 EUR |
1,520.9065 EGLD |
55.4590 EUR |
53.2280 EUR |
55.4980 EUR |
53.2340 EUR |
| 2023-12-14 |
55.3450 EUR |
3,493.2775 EGLD |
57.5070 EUR |
54.0000 EUR |
57.5070 EUR |
55.7180 EUR |
| 2023-12-13 |
55.4430 EUR |
7,161.5456 EGLD |
56.9880 EUR |
53.0750 EUR |
60.0000 EUR |
58.6020 EUR |
| 2023-12-12 |
59.6914 EUR |
13,243.1978 EGLD |
59.7590 EUR |
56.1590 EUR |
64.2590 EUR |
57.2880 EUR |
| 2023-12-11 |
59.1521 EUR |
17,840.8183 EGLD |
60.5000 EUR |
55.2350 EUR |
62.3000 EUR |
58.9390 EUR |
| 2023-12-10 |
59.5551 EUR |
55,114.8934 EGLD |
56.3000 EUR |
54.2990 EUR |
63.3870 EUR |
59.8210 EUR |
| 2023-12-09 |
52.1866 EUR |
11,301.2770 EGLD |
48.4600 EUR |
48.1030 EUR |
54.8620 EUR |
54.7540 EUR |