Identifier on Bitvavo: EGLD-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
47.3173 EUR |
5,008.4718 EGLD |
46.5600 EUR |
45.7400 EUR |
48.8870 EUR |
48.4450 EUR |
| 2023-12-07 |
45.1951 EUR |
4,592.6940 EGLD |
45.3110 EUR |
44.0330 EUR |
46.1210 EUR |
46.0580 EUR |
| 2023-12-06 |
45.5065 EUR |
6,181.2414 EGLD |
46.7420 EUR |
44.4420 EUR |
47.8820 EUR |
45.0170 EUR |
| 2023-12-05 |
46.3170 EUR |
4,755.9414 EGLD |
47.6050 EUR |
45.1000 EUR |
47.7190 EUR |
46.3840 EUR |
| 2023-12-04 |
47.0559 EUR |
15,650.3005 EGLD |
45.3360 EUR |
43.9240 EUR |
49.4000 EUR |
48.1840 EUR |
| 2023-12-03 |
45.3976 EUR |
30,339.9538 EGLD |
42.6940 EUR |
42.1990 EUR |
48.9910 EUR |
44.9450 EUR |
| 2023-12-02 |
42.2454 EUR |
2,876.1767 EGLD |
41.6870 EUR |
41.5950 EUR |
42.7380 EUR |
42.4510 EUR |
| 2023-12-01 |
40.9674 EUR |
3,922.6572 EGLD |
39.9370 EUR |
39.5000 EUR |
42.0840 EUR |
41.6000 EUR |
| 2023-11-30 |
39.6535 EUR |
1,614.0739 EGLD |
39.6440 EUR |
39.1000 EUR |
40.2110 EUR |
39.8750 EUR |
| 2023-11-29 |
39.9516 EUR |
2,896.5686 EGLD |
39.9250 EUR |
39.1740 EUR |
40.6260 EUR |
39.8090 EUR |
| 2023-11-28 |
39.5273 EUR |
3,585.0566 EGLD |
40.0060 EUR |
38.7010 EUR |
40.2260 EUR |
39.7140 EUR |
| 2023-11-27 |
40.0558 EUR |
1,400.4376 EGLD |
41.3440 EUR |
39.4570 EUR |
41.3610 EUR |
40.1410 EUR |
| 2023-11-26 |
41.4065 EUR |
1,514.3693 EGLD |
42.3140 EUR |
40.5000 EUR |
42.4900 EUR |
41.3240 EUR |
| 2023-11-25 |
42.3998 EUR |
1,963.2086 EGLD |
42.8790 EUR |
41.4680 EUR |
43.3270 EUR |
42.6530 EUR |
| 2023-11-24 |
42.1329 EUR |
3,635.5781 EGLD |
40.4160 EUR |
40.3960 EUR |
43.4030 EUR |
42.6420 EUR |
| 2023-11-23 |
40.0753 EUR |
1,621.8781 EGLD |
39.9070 EUR |
39.6460 EUR |
40.7510 EUR |
40.1230 EUR |
| 2023-11-22 |
38.8569 EUR |
1,865.5753 EGLD |
36.6690 EUR |
36.6690 EUR |
40.4270 EUR |
39.9530 EUR |
| 2023-11-21 |
38.8034 EUR |
3,211.2754 EGLD |
40.5180 EUR |
36.4460 EUR |
40.9560 EUR |
36.9370 EUR |
| 2023-11-20 |
41.3948 EUR |
3,891.1603 EGLD |
42.1630 EUR |
40.0010 EUR |
42.4480 EUR |
40.9340 EUR |
| 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 |