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