Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
55.6590 EUR |
4,840.2678 EGLD |
55.5900 EUR |
53.7300 EUR |
57.0780 EUR |
55.5970 EUR |
| 2024-02-26 |
54.4842 EUR |
4,089.3679 EGLD |
53.3780 EUR |
52.7180 EUR |
55.9400 EUR |
55.4540 EUR |
| 2024-02-25 |
52.9963 EUR |
1,660.6040 EGLD |
54.0030 EUR |
52.4550 EUR |
54.0030 EUR |
53.2890 EUR |
| 2024-02-24 |
53.0747 EUR |
1,059.6933 EGLD |
51.5690 EUR |
50.7560 EUR |
54.1850 EUR |
53.7170 EUR |
| 2024-02-23 |
52.2946 EUR |
3,448.9408 EGLD |
52.9680 EUR |
51.1080 EUR |
53.7020 EUR |
51.8700 EUR |
| 2024-02-22 |
53.6852 EUR |
2,697.1888 EGLD |
52.8000 EUR |
51.9430 EUR |
54.3870 EUR |
53.7920 EUR |
| 2024-02-21 |
52.8322 EUR |
3,693.8685 EGLD |
55.5530 EUR |
51.4600 EUR |
55.5530 EUR |
52.8970 EUR |
| 2024-02-20 |
54.9897 EUR |
3,723.3341 EGLD |
56.4960 EUR |
53.0000 EUR |
57.3460 EUR |
56.1550 EUR |
| 2024-02-19 |
56.4418 EUR |
3,265.4964 EGLD |
55.3370 EUR |
54.7580 EUR |
57.3290 EUR |
56.8380 EUR |
| 2024-02-18 |
54.8043 EUR |
1,527.1223 EGLD |
53.9300 EUR |
53.5710 EUR |
55.7710 EUR |
55.4880 EUR |
| 2024-02-17 |
53.1630 EUR |
2,192.7720 EGLD |
55.0710 EUR |
52.0000 EUR |
55.0730 EUR |
53.6600 EUR |
| 2024-02-16 |
55.8458 EUR |
3,503.6444 EGLD |
56.5870 EUR |
53.8060 EUR |
58.2020 EUR |
55.0950 EUR |
| 2024-02-15 |
56.0011 EUR |
3,119.5123 EGLD |
56.7610 EUR |
54.7660 EUR |
56.7670 EUR |
56.6520 EUR |
| 2024-02-14 |
55.7608 EUR |
1,995.9857 EGLD |
54.9850 EUR |
54.3930 EUR |
56.8530 EUR |
56.6120 EUR |
| 2024-02-13 |
54.9975 EUR |
3,582.4730 EGLD |
54.0100 EUR |
53.4910 EUR |
56.7010 EUR |
55.3520 EUR |
| 2024-02-12 |
53.1684 EUR |
2,363.4968 EGLD |
51.6550 EUR |
51.0480 EUR |
54.5410 EUR |
53.5250 EUR |
| 2024-02-11 |
51.7025 EUR |
2,327.6463 EGLD |
52.1780 EUR |
50.6970 EUR |
52.3100 EUR |
51.3760 EUR |
| 2024-02-10 |
51.7129 EUR |
3,284.6968 EGLD |
50.7170 EUR |
50.1740 EUR |
53.0620 EUR |
52.5050 EUR |
| 2024-02-09 |
50.6850 EUR |
3,562.0099 EGLD |
50.1540 EUR |
49.9780 EUR |
51.1650 EUR |
50.8140 EUR |
| 2024-02-08 |
50.0978 EUR |
3,328.0950 EGLD |
49.5420 EUR |
49.1140 EUR |
51.6730 EUR |
50.0330 EUR |
| 2024-02-07 |
48.9087 EUR |
3,209.3013 EGLD |
48.8280 EUR |
47.3120 EUR |
49.7650 EUR |
49.5100 EUR |
| 2024-02-06 |
49.4886 EUR |
1,395.6863 EGLD |
49.5770 EUR |
48.7980 EUR |
50.1210 EUR |
49.1360 EUR |
| 2024-02-05 |
49.7571 EUR |
1,961.0839 EGLD |
49.6460 EUR |
48.8600 EUR |
50.5710 EUR |
48.8910 EUR |
| 2024-02-04 |
49.8367 EUR |
1,441.0359 EGLD |
50.0880 EUR |
48.8750 EUR |
50.3310 EUR |
49.4200 EUR |
| 2024-02-03 |
50.5799 EUR |
811.8763 EGLD |
51.6020 EUR |
49.8670 EUR |
51.6020 EUR |
49.8670 EUR |
| 2024-02-02 |
51.4891 EUR |
2,827.0635 EGLD |
49.0360 EUR |
49.0280 EUR |
52.4990 EUR |
51.3750 EUR |
| 2024-02-01 |
48.5918 EUR |
4,795.0133 EGLD |
49.2180 EUR |
47.6370 EUR |
49.5250 EUR |
48.7920 EUR |
| 2024-01-31 |
50.8198 EUR |
3,667.2667 EGLD |
52.6480 EUR |
48.4250 EUR |
52.7930 EUR |
49.5380 EUR |
| 2024-01-30 |
52.8667 EUR |
5,687.9488 EGLD |
51.5500 EUR |
51.0660 EUR |
54.6180 EUR |
53.1670 EUR |
| 2024-01-29 |
50.3808 EUR |
2,511.2410 EGLD |
48.8040 EUR |
48.5700 EUR |
51.7500 EUR |
51.3720 EUR |
| 2024-01-28 |
49.2154 EUR |
2,795.5672 EGLD |
49.6230 EUR |
48.2170 EUR |
50.0190 EUR |
48.5660 EUR |
| 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 |