Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
41.2202 EUR |
4,031.9482 EGLD |
39.5110 EUR |
38.9020 EUR |
42.5370 EUR |
42.5370 EUR |
| 2023-11-18 |
39.2167 EUR |
2,797.8167 EGLD |
41.5120 EUR |
37.7570 EUR |
41.5620 EUR |
39.7960 EUR |
| 2023-11-17 |
41.1900 EUR |
4,124.4288 EGLD |
40.1710 EUR |
40.0130 EUR |
42.2740 EUR |
41.6960 EUR |
| 2023-11-16 |
41.7525 EUR |
9,943.2641 EGLD |
43.1990 EUR |
39.0380 EUR |
45.1000 EUR |
40.1880 EUR |
| 2023-11-15 |
43.0859 EUR |
5,231.0955 EGLD |
41.7670 EUR |
41.1460 EUR |
43.9170 EUR |
43.5910 EUR |
| 2023-11-14 |
41.2837 EUR |
6,386.6042 EGLD |
41.1090 EUR |
39.3700 EUR |
42.9540 EUR |
41.6400 EUR |
| 2023-11-13 |
41.9148 EUR |
9,754.4505 EGLD |
42.0140 EUR |
40.0940 EUR |
43.1630 EUR |
41.5200 EUR |
| 2023-11-12 |
40.9534 EUR |
4,086.7904 EGLD |
40.5100 EUR |
38.8500 EUR |
42.2500 EUR |
41.3520 EUR |
| 2023-11-11 |
41.3619 EUR |
8,172.1164 EGLD |
43.4130 EUR |
39.9670 EUR |
43.4130 EUR |
40.4190 EUR |
| 2023-11-10 |
41.7670 EUR |
14,878.2966 EGLD |
39.0210 EUR |
38.1390 EUR |
44.1570 EUR |
42.8640 EUR |
| 2023-11-09 |
38.6878 EUR |
11,581.6161 EGLD |
39.9360 EUR |
34.0200 EUR |
41.1730 EUR |
38.7500 EUR |
| 2023-11-08 |
39.4408 EUR |
3,000.0193 EGLD |
40.0730 EUR |
38.6860 EUR |
40.3200 EUR |
40.0820 EUR |
| 2023-11-07 |
39.7375 EUR |
6,434.1165 EGLD |
41.4870 EUR |
38.5660 EUR |
41.6500 EUR |
39.9560 EUR |
| 2023-11-06 |
41.8889 EUR |
20,508.7607 EGLD |
45.2440 EUR |
40.5320 EUR |
45.2440 EUR |
41.2250 EUR |
| 2023-11-05 |
42.7542 EUR |
165,819.5628 EGLD |
32.5000 EUR |
32.5000 EUR |
49.8360 EUR |
45.3210 EUR |
| 2023-11-04 |
31.7025 EUR |
3,937.0655 EGLD |
30.6470 EUR |
30.6470 EUR |
32.4660 EUR |
32.4220 EUR |
| 2023-11-03 |
30.4355 EUR |
3,174.5952 EGLD |
31.0680 EUR |
29.8900 EUR |
31.0680 EUR |
30.5250 EUR |
| 2023-11-02 |
30.6625 EUR |
5,626.6394 EGLD |
30.5560 EUR |
29.9600 EUR |
32.0510 EUR |
31.1480 EUR |
| 2023-11-01 |
29.3726 EUR |
4,103.9799 EGLD |
28.2880 EUR |
28.0000 EUR |
30.7040 EUR |
30.4540 EUR |
| 2023-10-31 |
28.4308 EUR |
2,546.9805 EGLD |
29.0790 EUR |
27.5000 EUR |
29.6190 EUR |
28.3710 EUR |
| 2023-10-30 |
28.8250 EUR |
2,296.0721 EGLD |
28.6810 EUR |
28.2360 EUR |
29.2090 EUR |
29.0490 EUR |
| 2023-10-29 |
27.9260 EUR |
2,905.5084 EGLD |
27.4280 EUR |
27.1440 EUR |
28.3650 EUR |
28.3650 EUR |
| 2023-10-28 |
27.7536 EUR |
2,693.9313 EGLD |
27.1000 EUR |
27.0990 EUR |
27.9020 EUR |
27.4660 EUR |
| 2023-10-27 |
27.1651 EUR |
2,806.1189 EGLD |
27.4500 EUR |
26.7070 EUR |
27.8390 EUR |
27.1540 EUR |
| 2023-10-26 |
27.6992 EUR |
3,577.9025 EGLD |
27.4430 EUR |
26.5780 EUR |
28.6860 EUR |
27.5830 EUR |
| 2023-10-25 |
27.4308 EUR |
3,820.2294 EGLD |
27.0810 EUR |
26.7600 EUR |
28.0200 EUR |
27.1910 EUR |
| 2023-10-24 |
27.3691 EUR |
9,095.6280 EGLD |
27.4940 EUR |
26.1830 EUR |
28.2400 EUR |
27.1310 EUR |
| 2023-10-23 |
25.8859 EUR |
21,267.5925 EGLD |
25.3890 EUR |
22.5700 EUR |
27.3060 EUR |
27.1530 EUR |
| 2023-10-22 |
24.4584 EUR |
2,839.5279 EGLD |
24.2320 EUR |
24.0000 EUR |
25.0790 EUR |
25.0790 EUR |
| 2023-10-21 |
24.3100 EUR |
17,115.0536 EGLD |
23.1650 EUR |
23.0000 EUR |
24.8600 EUR |
24.2590 EUR |
| 2023-10-20 |
24.0018 EUR |
12,382.6191 EGLD |
22.0550 EUR |
22.0550 EUR |
25.1240 EUR |
23.5790 EUR |
| 2023-10-19 |
22.5978 EUR |
2,793.6184 EGLD |
23.0140 EUR |
22.0510 EUR |
23.6400 EUR |
22.1530 EUR |
| 2023-10-18 |
22.7672 EUR |
866.7789 EGLD |
22.9830 EUR |
22.5700 EUR |
23.2410 EUR |
23.2410 EUR |
| 2023-10-17 |
23.2135 EUR |
2,244.8808 EGLD |
23.8090 EUR |
22.5780 EUR |
23.8090 EUR |
22.7880 EUR |
| 2023-10-16 |
24.7069 EUR |
11,550.2138 EGLD |
23.4150 EUR |
23.4150 EUR |
27.6550 EUR |
23.9710 EUR |
| 2023-10-15 |
22.9511 EUR |
4,222.8976 EGLD |
22.8640 EUR |
22.6260 EUR |
23.7040 EUR |
23.1380 EUR |
| 2023-10-14 |
22.8100 EUR |
2,199.5683 EGLD |
22.7370 EUR |
22.6300 EUR |
22.9500 EUR |
22.8930 EUR |
| 2023-10-13 |
22.3177 EUR |
1,332.5008 EGLD |
21.9890 EUR |
21.9890 EUR |
22.6770 EUR |
22.4900 EUR |
| 2023-10-12 |
21.7240 EUR |
3,772.6197 EGLD |
21.4910 EUR |
21.3550 EUR |
22.0090 EUR |
21.9350 EUR |
| 2023-10-11 |
21.4020 EUR |
1,524.9976 EGLD |
21.3750 EUR |
21.2080 EUR |
21.6620 EUR |
21.4950 EUR |
| 2023-10-10 |
21.6459 EUR |
3,118.9292 EGLD |
21.6470 EUR |
21.3920 EUR |
21.7920 EUR |
21.5610 EUR |
| 2023-10-09 |
22.0612 EUR |
2,475.7215 EGLD |
23.1520 EUR |
21.6140 EUR |
23.2640 EUR |
21.6780 EUR |
| 2023-10-08 |
23.0583 EUR |
388.2295 EGLD |
23.0400 EUR |
22.7380 EUR |
23.2740 EUR |
23.2080 EUR |
| 2023-10-07 |
22.9401 EUR |
485.0560 EGLD |
23.1280 EUR |
22.6960 EUR |
23.1280 EUR |
22.8520 EUR |
| 2023-10-06 |
22.9225 EUR |
1,070.0424 EGLD |
22.8000 EUR |
22.7080 EUR |
23.1100 EUR |
23.0910 EUR |
| 2023-10-05 |
23.1987 EUR |
867.2302 EGLD |
23.3090 EUR |
22.9350 EUR |
23.4380 EUR |
22.9810 EUR |
| 2023-10-04 |
23.2264 EUR |
2,134.0799 EGLD |
23.2500 EUR |
22.7830 EUR |
23.5480 EUR |
23.5080 EUR |
| 2023-10-03 |
23.6872 EUR |
927.7822 EGLD |
23.7440 EUR |
23.3180 EUR |
23.9080 EUR |
23.3930 EUR |
| 2023-10-02 |
24.2784 EUR |
1,975.7472 EGLD |
24.5990 EUR |
23.2560 EUR |
24.6000 EUR |
23.7060 EUR |
| 2023-10-01 |
24.2454 EUR |
1,629.7097 EGLD |
23.9810 EUR |
23.8770 EUR |
24.7150 EUR |
24.6420 EUR |